Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.24 | 11.55 | 11.16 | 11.31 | 141,853 | +0.07(+0.62%) |
Oct 28, 2021 | 11.01 | 11.41 | 10.99 | 11.24 | 158,045 | +0.27(+2.46%) |
Oct 27, 2021 | 10.89 | 11.18 | 10.83 | 10.97 | 144,231 | -0.05(-0.45%) |
Oct 26, 2021 | 11.25 | 11.02 | 154,795 | -0.12(-1.08%) | ||
Oct 25, 2021 | 10.82 | 11.30 | 10.82 | 11.14 | 208,289 | +0.32(+2.96%) |
Oct 22, 2021 | 11.03 | 11.17 | 10.67 | 10.82 | 175,874 | -0.03(-0.28%) |
Oct 21, 2021 | 11.35 | 11.45 | 10.75 | 10.85 | 166,516 | -0.39(-3.47%) |
Oct 20, 2021 | 11.20 | 11.31 | 11.02 | 11.24 | 141,132 | +0.11(+0.99%) |
Oct 19, 2021 | 11.26 | 11.39 | 10.99 | 11.13 | 278,344 | +0.57(+5.40%) |
Oct 18, 2021 | 10.28 | 10.68 | 10.26 | 10.56 | 149,173 | +0.28(+2.72%) |
Oct 15, 2021 | 10.13 | 10.54 | 10.05 | 10.28 | 179,585 | +0.26(+2.59%) |
Oct 14, 2021 | 10.29 | 10.36 | 9.945 | 10.02 | 240,678 | -0.17(-1.67%) |
Oct 13, 2021 | 10.68 | 11.36 | 10.06 | 10.19 | 633,476 | -0.86(-7.78%) |
Oct 12, 2021 | 10.84 | 11.12 | 10.68 | 11.05 | 272,565 | +0.20(+1.84%) |
Oct 11, 2021 | 11.14 | 11.48 | 10.84 | 10.85 | 160,338 | -0.20(-1.81%) |
Oct 08, 2021 | 11.33 | 11.47 | 11.04 | 11.05 | 122,734 | -0.23(-2.04%) |
Oct 07, 2021 | 11.24 | 11.56 | 11.20 | 11.28 | 107,874 | +0.13(+1.17%) |
Oct 06, 2021 | 11.30 | 11.48 | 11.01 | 11.15 | 129,293 | -0.35(-3.04%) |
Oct 05, 2021 | 11.27 | 11.51 | 11.24 | 11.50 | 91,905 | +0.26(+2.31%) |
Oct 04, 2021 | 11.58 | 11.58 | 11.10 | 11.24 | 112,404 | -0.29(-2.52%) |
Oct 01, 2021 | 11.48 | 11.67 | 11.27 | 11.53 | 144,869 | +0.08(+0.70%) |
Sep 30, 2021 | 11.75 | 11.81 | 11.39 | 11.45 | 103,098 | -0.23(-1.97%) |
Sep 29, 2021 | 12.06 | 12.06 | 11.63 | 11.68 | 159,640 | -0.27(-2.26%) |
Sep 28, 2021 | 12.44 | 12.55 | 11.93 | 11.95 | 138,509 | -0.62(-4.93%) |
Sep 27, 2021 | 11.79 | 12.61 | 11.79 | 12.57 | 140,272 | +0.77(+6.53%) |
Sep 24, 2021 | 11.77 | 11.88 | 11.54 | 11.80 | 104,029 | -0.12(-1.01%) |
Sep 23, 2021 | 12.24 | 12.35 | 11.90 | 11.92 | 151,861 | -0.21(-1.73%) |
Sep 22, 2021 | 11.90 | 12.25 | 11.87 | 12.13 | 159,785 | +0.43(+3.68%) |
Sep 21, 2021 | 11.55 | 11.99 | 11.53 | 11.70 | 167,478 | +0.20(+1.74%) |
Sep 20, 2021 | 12.09 | 12.09 | 11.18 | 11.50 | 330,450 | -0.99(-7.93%) |
Sep 17, 2021 | 11.93 | 12.52 | 11.93 | 12.49 | 285,358 | +0.63(+5.31%) |
Sep 16, 2021 | 11.36 | 12.08 | 11.29 | 11.86 | 197,111 | +0.46(+4.04%) |
Sep 15, 2021 | 11.55 | 11.64 | 11.03 | 11.40 | 259,155 | -0.16(-1.38%) |
Sep 14, 2021 | 11.46 | 12.18 | 11.15 | 11.56 | 371,512 | +0.28(+2.48%) |
Sep 13, 2021 | 11.13 | 11.45 | 10.88 | 11.28 | 227,700 | +0.21(+1.90%) |
Sep 10, 2021 | 11.01 | 11.53 | 11.00 | 11.07 | 302,838 | +0.64(+6.14%) |
Sep 09, 2021 | 10.16 | 10.58 | 10.08 | 10.43 | 114,257 | +0.23(+2.25%) |
Sep 08, 2021 | 10.44 | 10.44 | 9.890 | 10.20 | 172,775 | -0.32(-3.04%) |
Sep 07, 2021 | 10.50 | 10.71 | 10.35 | 10.52 | 106,778 | +0.02(+0.19%) |
Sep 03, 2021 | 10.82 | 10.86 | 10.39 | 10.50 | 137,703 | -0.42(-3.85%) |
Sep 02, 2021 | 11.04 | 11.29 | 10.87 | 10.92 | 135,725 | -0.10(-0.91%) |
Sep 01, 2021 | 10.64 | 11.03 | 10.53 | 11.02 | 139,535 | +0.55(+5.25%) |
Aug 31, 2021 | 10.67 | 10.82 | 10.44 | 10.47 | 116,956 | -0.18(-1.69%) |
Aug 30, 2021 | 10.80 | 10.87 | 10.63 | 10.65 | 135,705 | +0.04(+0.38%) |
Aug 27, 2021 | 10.47 | 10.81 | 10.47 | 10.61 | 158,543 | +0.14(+1.34%) |
Aug 26, 2021 | 10.91 | 10.93 | 10.39 | 10.47 | 150,051 | -0.40(-3.68%) |
Aug 25, 2021 | 10.63 | 10.94 | 10.57 | 10.87 | 159,925 | +0.32(+3.03%) |
Aug 24, 2021 | 10.36 | 10.66 | 10.29 | 10.55 | 80,395 | +0.21(+2.03%) |
Aug 23, 2021 | 10.35 | 10.57 | 10.14 | 10.34 | 149,175 | +0.13(+1.27%) |
Aug 20, 2021 | 9.690 | 10.34 | 9.680 | 10.21 | 200,115 | +0.50(+5.15%) |
Aug 19, 2021 | 10.55 | 10.60 | 9.580 | 9.710 | 505,776 | -0.98(-9.17%) |
Aug 18, 2021 | 10.61 | 10.98 | 10.50 | 10.69 | 100,943 | +0.08(+0.75%) |
Aug 17, 2021 | 11.20 | 11.20 | 10.48 | 10.61 | 213,876 | -0.74(-6.52%) |
Aug 16, 2021 | 11.24 | 11.71 | 11.03 | 11.35 | 103,820 | -0.32(-2.74%) |
Aug 13, 2021 | 11.87 | 11.87 | 11.52 | 11.67 | 81,751 | -0.14(-1.19%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.52 | 11.81 | 133,935 | +0.02(+0.17%) |
Aug 11, 2021 | 11.75 | 11.83 | 11.36 | 11.79 | 115,785 | +0.06(+0.51%) |
Aug 10, 2021 | 11.44 | 11.73 | 11.31 | 11.73 | 97,526 | +0.23(+2.00%) |
Aug 09, 2021 | 11.52 | 11.70 | 11.41 | 11.50 | 102,595 | +0.04(+0.35%) |
Aug 06, 2021 | 11.45 | 11.46 | 11.07 | 11.46 | 159,569 | +0.32(+2.87%) |
Aug 05, 2021 | 11.03 | 11.46 | 10.82 | 11.14 | 125,302 | +0.23(+2.11%) |
Aug 04, 2021 | 11.30 | 11.33 | 10.85 | 10.91 | 132,446 | -0.47(-4.13%) |
Aug 03, 2021 | 11.46 | 11.46 | 11.01 | 11.38 | 74,979 | -0.09(-0.78%) |