Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.12 | 11.15 | 10.71 | 10.76 | 62,487 | -0.22(-2.00%) |
Oct 28, 2021 | 10.53 | 11.06 | 10.51 | 10.98 | 96,511 | +0.36(+3.39%) |
Oct 27, 2021 | 10.71 | 10.83 | 10.47 | 10.62 | 90,907 | -0.16(-1.48%) |
Oct 26, 2021 | 10.97 | 10.74 | 10.78 | 92,496 | -0.08(-0.74%) | |
Oct 25, 2021 | 10.68 | 11.09 | 10.60 | 10.86 | 136,746 | +0.09(+0.84%) |
Oct 22, 2021 | 11.13 | 11.13 | 10.65 | 10.77 | 89,183 | -0.46(-4.10%) |
Oct 21, 2021 | 11.03 | 11.46 | 11.03 | 11.23 | 144,701 | +0.29(+2.65%) |
Oct 20, 2021 | 10.92 | 11.00 | 10.75 | 10.94 | 95,474 | +0.12(+1.11%) |
Oct 19, 2021 | 10.61 | 11.25 | 10.54 | 10.82 | 264,408 | +0.32(+3.05%) |
Oct 18, 2021 | 10.69 | 11.06 | 10.41 | 10.50 | 166,420 | -0.33(-3.05%) |
Oct 15, 2021 | 10.54 | 10.87 | 10.45 | 10.83 | 241,046 | +0.13(+1.21%) |
Oct 14, 2021 | 9.880 | 10.84 | 9.780 | 10.70 | 585,565 | +1.08(+11.23%) |
Oct 13, 2021 | 9.770 | 9.890 | 9.330 | 9.620 | 468,537 | +0.47(+5.14%) |
Oct 12, 2021 | 9.150 | 9.349 | 9.100 | 9.150 | 266,652 | +0.12(+1.33%) |
Oct 11, 2021 | 8.950 | 9.210 | 8.950 | 9.030 | 334,112 | -0.08(-0.88%) |
Oct 08, 2021 | 10.11 | 10.11 | 8.720 | 9.110 | 2,182,086 | -2.91(-24.21%) |
Oct 07, 2021 | 12.00 | 12.16 | 11.84 | 12.02 | 356,025 | +0.05(+0.42%) |
Oct 06, 2021 | 12.23 | 12.43 | 11.93 | 11.97 | 160,209 | -0.52(-4.16%) |
Oct 05, 2021 | 12.49 | 12.89 | 12.20 | 12.49 | 104,350 | +0.32(+2.63%) |
Oct 04, 2021 | 12.49 | 12.55 | 12.07 | 12.17 | 232,233 | -0.52(-4.10%) |
Oct 01, 2021 | 12.62 | 12.70 | 12.25 | 12.69 | 121,635 | +0.08(+0.63%) |
Sep 30, 2021 | 12.65 | 13.12 | 12.60 | 12.61 | 141,840 | -0.02(-0.16%) |
Sep 29, 2021 | 13.07 | 13.24 | 12.37 | 12.63 | 152,457 | -0.33(-2.55%) |
Sep 28, 2021 | 13.63 | 13.63 | 12.96 | 12.96 | 109,828 | -0.55(-4.07%) |
Sep 27, 2021 | 13.57 | 13.74 | 13.24 | 13.51 | 98,177 | +0.10(+0.75%) |
Sep 24, 2021 | 13.70 | 13.93 | 13.22 | 13.41 | 90,126 | -0.40(-2.90%) |
Sep 23, 2021 | 13.85 | 13.93 | 13.55 | 13.81 | 95,308 | +0.04(+0.29%) |
Sep 22, 2021 | 13.74 | 14.17 | 13.69 | 13.77 | 111,595 | +0.17(+1.25%) |
Sep 21, 2021 | 13.59 | 14.10 | 13.51 | 13.60 | 101,749 | +0.10(+0.74%) |
Sep 20, 2021 | 13.87 | 14.01 | 13.29 | 13.50 | 145,010 | -0.93(-6.44%) |
Sep 17, 2021 | 13.68 | 14.49 | 13.65 | 14.43 | 171,641 | +0.88(+6.49%) |
Sep 16, 2021 | 13.83 | 13.88 | 13.51 | 13.55 | 50,388 | -0.45(-3.21%) |
Sep 15, 2021 | 13.80 | 14.04 | 13.60 | 14.00 | 50,827 | +0.14(+1.01%) |
Sep 14, 2021 | 14.06 | 14.24 | 13.60 | 13.86 | 74,605 | -0.44(-3.08%) |
Sep 13, 2021 | 14.40 | 14.57 | 13.87 | 14.30 | 113,178 | +0.04(+0.28%) |
Sep 10, 2021 | 14.76 | 14.86 | 14.23 | 14.26 | 66,984 | -0.61(-4.10%) |
Sep 09, 2021 | 14.63 | 15.24 | 14.61 | 14.87 | 89,871 | +0.55(+3.84%) |
Sep 08, 2021 | 14.84 | 14.90 | 14.21 | 14.32 | 82,444 | -0.63(-4.21%) |
Sep 07, 2021 | 15.36 | 15.40 | 14.70 | 14.95 | 110,504 | -0.29(-1.90%) |
Sep 03, 2021 | 15.24 | 15.47 | 15.02 | 15.24 | 111,529 | -0.09(-0.59%) |
Sep 02, 2021 | 15.28 | 15.50 | 15.07 | 15.33 | 135,844 | +0.41(+2.75%) |
Sep 01, 2021 | 14.88 | 15.21 | 14.76 | 14.92 | 141,534 | +0.54(+3.76%) |
Aug 31, 2021 | 14.77 | 14.81 | 14.32 | 14.38 | 146,122 | +0.43(+3.08%) |
Aug 30, 2021 | 14.26 | 14.37 | 13.86 | 13.95 | 90,031 | -0.32(-2.24%) |
Aug 27, 2021 | 13.81 | 14.40 | 13.72 | 14.27 | 134,902 | +0.89(+6.65%) |
Aug 26, 2021 | 13.48 | 13.87 | 13.36 | 13.38 | 71,104 | -0.17(-1.25%) |
Aug 25, 2021 | 13.40 | 13.90 | 13.17 | 13.55 | 97,780 | +0.28(+2.11%) |
Aug 24, 2021 | 13.48 | 13.60 | 13.12 | 13.27 | 76,881 | -0.21(-1.56%) |
Aug 23, 2021 | 12.76 | 13.72 | 12.70 | 13.48 | 222,530 | +1.01(+8.10%) |
Aug 20, 2021 | 11.99 | 12.82 | 11.94 | 12.47 | 168,018 | +0.53(+4.44%) |
Aug 19, 2021 | 12.47 | 12.60 | 11.88 | 11.94 | 175,517 | -0.67(-5.31%) |
Aug 18, 2021 | 12.52 | 12.95 | 12.41 | 12.61 | 111,203 | +0.28(+2.27%) |
Aug 17, 2021 | 12.34 | 12.54 | 11.93 | 12.33 | 216,773 | -0.26(-2.07%) |
Aug 16, 2021 | 12.52 | 12.70 | 12.04 | 12.59 | 240,655 | +0.07(+0.56%) |
Aug 13, 2021 | 12.83 | 12.89 | 12.52 | 12.52 | 101,577 | -0.40(-3.10%) |
Aug 12, 2021 | 12.76 | 13.00 | 12.63 | 12.92 | 162,512 | -0.03(-0.23%) |
Aug 11, 2021 | 13.97 | 13.97 | 12.58 | 12.95 | 597,835 | -1.09(-7.76%) |
Aug 10, 2021 | 14.34 | 14.50 | 13.78 | 14.04 | 150,069 | -0.75(-5.07%) |
Aug 09, 2021 | 14.62 | 15.10 | 14.40 | 14.79 | 240,242 | +0.51(+3.57%) |
Aug 06, 2021 | 14.35 | 14.45 | 13.80 | 14.28 | 196,770 | +0.57(+4.16%) |
Aug 05, 2021 | 13.36 | 13.99 | 13.35 | 13.71 | 158,658 | +0.38(+2.85%) |
Aug 04, 2021 | 13.72 | 14.02 | 13.07 | 13.33 | 231,078 | -0.29(-2.13%) |
Aug 03, 2021 | 13.82 | 13.97 | 13.28 | 13.62 | 98,931 | -0.02(-0.15%) |