Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.05 | 10.24 | 9.680 | 9.769 | 300,904 | -0.29(-2.85%) |
Oct 28, 2021 | 9.750 | 10.23 | 9.750 | 10.06 | 467,105 | +0.30(+3.04%) |
Oct 27, 2021 | 10.20 | 10.25 | 9.740 | 9.759 | 263,125 | -0.45(-4.40%) |
Oct 26, 2021 | 10.55 | 10.19 | 10.21 | 246,817 | -0.35(-3.35%) | |
Oct 25, 2021 | 10.58 | 10.71 | 10.50 | 10.56 | 200,225 | -0.03(-0.27%) |
Oct 22, 2021 | 10.70 | 10.77 | 10.48 | 10.59 | 225,733 | -0.20(-1.86%) |
Oct 21, 2021 | 10.65 | 10.84 | 10.58 | 10.79 | 405,250 | +0.13(+1.26%) |
Oct 20, 2021 | 10.78 | 10.92 | 10.63 | 10.66 | 283,082 | -0.17(-1.59%) |
Oct 19, 2021 | 10.99 | 11.04 | 10.73 | 10.83 | 244,520 | -0.05(-0.44%) |
Oct 18, 2021 | 10.56 | 10.94 | 10.53 | 10.88 | 219,088 | +0.24(+2.25%) |
Oct 15, 2021 | 10.92 | 10.96 | 10.62 | 10.64 | 190,529 | -0.09(-0.80%) |
Oct 14, 2021 | 10.51 | 10.75 | 10.34 | 10.72 | 218,686 | +0.10(+0.90%) |
Oct 13, 2021 | 10.26 | 10.70 | 10.22 | 10.63 | 324,068 | +0.38(+3.73%) |
Oct 12, 2021 | 9.912 | 10.26 | 9.855 | 10.25 | 293,502 | +0.44(+4.48%) |
Oct 11, 2021 | 10.08 | 10.24 | 9.798 | 9.807 | 286,700 | -0.24(-2.38%) |
Oct 08, 2021 | 10.35 | 10.45 | 9.989 | 10.05 | 459,460 | -0.22(-2.14%) |
Oct 07, 2021 | 10.04 | 10.33 | 10.04 | 10.27 | 277,679 | +0.26(+2.58%) |
Oct 06, 2021 | 9.960 | 10.11 | 9.769 | 10.01 | 515,237 | -0.14(-1.41%) |
Oct 05, 2021 | 10.25 | 10.37 | 10.02 | 10.15 | 264,079 | -0.08(-0.75%) |
Oct 04, 2021 | 10.57 | 10.62 | 10.18 | 10.23 | 453,703 | -0.42(-3.95%) |
Oct 01, 2021 | 10.32 | 10.69 | 10.18 | 10.65 | 634,643 | +0.00(+0.00%) |
Sep 30, 2021 | 11.21 | 11.21 | 10.56 | 10.65 | 769,282 | -0.58(-5.19%) |
Sep 29, 2021 | 11.23 | 11.51 | 11.15 | 11.23 | 342,612 | +0.03(+0.26%) |
Sep 28, 2021 | 11.47 | 11.66 | 11.15 | 11.20 | 367,483 | -0.33(-2.90%) |
Sep 27, 2021 | 11.11 | 11.71 | 11.08 | 11.54 | 402,091 | +0.43(+3.87%) |
Sep 24, 2021 | 11.63 | 11.68 | 10.94 | 11.11 | 631,426 | -0.61(-5.22%) |
Sep 23, 2021 | 11.22 | 11.72 | 11.18 | 11.72 | 504,438 | +0.53(+4.70%) |
Sep 22, 2021 | 11.25 | 11.54 | 11.04 | 11.19 | 611,424 | +0.07(+0.60%) |
Sep 21, 2021 | 11.22 | 11.28 | 10.84 | 11.13 | 753,939 | +0.03(+0.26%) |
Sep 20, 2021 | 11.11 | 11.42 | 10.89 | 11.10 | 1,011,066 | -0.32(-2.76%) |
Sep 17, 2021 | 10.90 | 11.47 | 10.90 | 11.41 | 1,163,265 | +0.67(+6.23%) |
Sep 16, 2021 | 10.30 | 10.77 | 10.29 | 10.74 | 967,093 | +0.30(+2.84%) |
Sep 15, 2021 | 9.893 | 10.50 | 9.817 | 10.45 | 1,129,475 | +0.57(+5.81%) |
Sep 14, 2021 | 10.18 | 10.21 | 9.683 | 9.874 | 963,756 | -0.18(-1.81%) |
Sep 13, 2021 | 10.16 | 10.25 | 9.587 | 10.06 | 1,101,100 | +0.11(+1.06%) |
Sep 10, 2021 | 10.14 | 10.16 | 9.884 | 9.951 | 658,156 | -0.11(-1.05%) |
Sep 09, 2021 | 9.855 | 10.16 | 9.767 | 10.06 | 1,008,941 | +0.11(+1.15%) |
Sep 08, 2021 | 9.506 | 9.951 | 9.392 | 9.941 | 1,777,930 | +0.43(+4.48%) |
Sep 07, 2021 | 9.676 | 9.903 | 9.373 | 9.515 | 2,692,319 | -0.22(-2.24%) |
Sep 03, 2021 | 10.05 | 10.89 | 9.657 | 9.733 | 5,694,457 | -2.35(-19.44%) |
Sep 02, 2021 | 12.62 | 12.64 | 12.02 | 12.08 | 1,120,823 | -0.48(-3.84%) |
Sep 01, 2021 | 12.98 | 13.13 | 12.46 | 12.56 | 641,674 | -0.42(-3.21%) |
Aug 31, 2021 | 13.85 | 14.00 | 12.78 | 12.98 | 634,016 | -0.85(-6.16%) |
Aug 30, 2021 | 14.12 | 14.37 | 13.82 | 13.83 | 383,922 | -0.20(-1.42%) |
Aug 27, 2021 | 13.65 | 14.06 | 13.63 | 14.03 | 239,416 | +0.36(+2.63%) |
Aug 26, 2021 | 13.67 | 13.78 | 13.25 | 13.67 | 393,382 | +0.07(+0.49%) |
Aug 25, 2021 | 13.51 | 13.88 | 13.36 | 13.61 | 380,495 | +0.18(+1.34%) |
Aug 24, 2021 | 13.60 | 13.78 | 13.39 | 13.43 | 280,156 | -0.11(-0.84%) |
Aug 23, 2021 | 12.90 | 13.58 | 12.78 | 13.54 | 507,615 | +0.75(+5.85%) |
Aug 20, 2021 | 12.36 | 12.89 | 12.28 | 12.79 | 269,062 | +0.44(+3.52%) |
Aug 19, 2021 | 12.50 | 12.72 | 12.21 | 12.36 | 596,535 | -0.34(-2.68%) |
Aug 18, 2021 | 12.76 | 12.93 | 12.45 | 12.70 | 398,055 | -0.23(-1.76%) |
Aug 17, 2021 | 13.48 | 13.69 | 12.82 | 12.92 | 537,606 | -0.81(-5.93%) |
Aug 16, 2021 | 13.92 | 13.98 | 13.64 | 13.74 | 202,313 | -0.26(-1.83%) |
Aug 13, 2021 | 14.38 | 14.44 | 13.87 | 13.99 | 256,995 | -0.43(-2.95%) |
Aug 12, 2021 | 14.33 | 14.59 | 14.12 | 14.42 | 213,432 | +0.04(+0.26%) |
Aug 11, 2021 | 14.39 | 14.66 | 14.15 | 14.38 | 326,112 | +0.25(+1.74%) |
Aug 10, 2021 | 13.88 | 14.23 | 13.44 | 14.14 | 460,245 | +0.26(+1.84%) |
Aug 09, 2021 | 14.45 | 14.49 | 13.82 | 13.88 | 327,399 | -0.60(-4.12%) |
Aug 06, 2021 | 14.61 | 14.87 | 14.39 | 14.48 | 192,022 | -0.09(-0.65%) |
Aug 05, 2021 | 14.64 | 14.66 | 14.06 | 14.57 | 377,329 | -0.04(-0.26%) |
Aug 04, 2021 | 15.14 | 15.27 | 14.40 | 14.61 | 317,781 | -0.57(-3.74%) |
Aug 03, 2021 | 15.16 | 15.45 | 14.83 | 15.18 | 474,527 | +0.12(+0.82%) |