Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.11 | 11.31 | 11.11 | 11.12 | 525,170 | -0.01(-0.09%) |
Oct 28, 2021 | 10.71 | 11.14 | 11.13 | 626,618 | +0.44(+4.12%) | |
Oct 27, 2021 | 10.91 | 10.91 | 10.59 | 10.69 | 483,958 | -0.14(-1.29%) |
Oct 26, 2021 | 11.25 | 10.83 | 10.83 | 539,524 | -0.37(-3.30%) | |
Oct 25, 2021 | 10.86 | 11.23 | 10.77 | 11.20 | 556,169 | +0.34(+3.13%) |
Oct 22, 2021 | 10.52 | 10.88 | 10.29 | 10.86 | 1,145,028 | +0.26(+2.45%) |
Oct 21, 2021 | 10.34 | 10.65 | 10.34 | 10.60 | 815,187 | +0.29(+2.81%) |
Oct 20, 2021 | 10.71 | 10.72 | 10.30 | 10.31 | 693,768 | -0.44(-4.09%) |
Oct 19, 2021 | 10.79 | 10.85 | 10.64 | 10.75 | 539,220 | +0.06(+0.56%) |
Oct 18, 2021 | 10.86 | 10.98 | 10.52 | 10.69 | 1,379,139 | -0.35(-3.17%) |
Oct 15, 2021 | 11.63 | 11.64 | 10.98 | 11.04 | 3,110,194 | -0.47(-4.08%) |
Oct 14, 2021 | 11.15 | 11.52 | 11.05 | 11.51 | 984,365 | +0.46(+4.16%) |
Oct 13, 2021 | 10.68 | 11.13 | 10.63 | 11.05 | 799,956 | +0.43(+4.05%) |
Oct 12, 2021 | 10.46 | 10.64 | 10.34 | 10.62 | 653,426 | +0.12(+1.14%) |
Oct 11, 2021 | 10.50 | 10.68 | 10.39 | 10.50 | 414,077 | +0.07(+0.67%) |
Oct 08, 2021 | 10.33 | 10.54 | 10.30 | 10.43 | 500,446 | +0.09(+0.87%) |
Oct 07, 2021 | 10.31 | 10.57 | 10.25 | 10.34 | 589,645 | +0.14(+1.37%) |
Oct 06, 2021 | 10.20 | 10.34 | 10.15 | 10.20 | 515,151 | -0.05(-0.49%) |
Oct 05, 2021 | 9.930 | 10.29 | 9.930 | 10.25 | 787,542 | +0.33(+3.33%) |
Oct 04, 2021 | 10.25 | 10.26 | 9.880 | 9.920 | 1,356,806 | -0.42(-4.06%) |
Oct 01, 2021 | 10.21 | 10.40 | 10.12 | 10.34 | 1,006,362 | +0.12(+1.17%) |
Sep 30, 2021 | 10.34 | 10.49 | 10.20 | 10.22 | 602,107 | -0.09(-0.87%) |
Sep 29, 2021 | 10.48 | 10.66 | 10.27 | 10.31 | 674,670 | -0.11(-1.06%) |
Sep 28, 2021 | 10.80 | 10.87 | 10.39 | 10.42 | 920,416 | -0.39(-3.61%) |
Sep 27, 2021 | 10.81 | 10.95 | 10.62 | 10.81 | 955,588 | +0.01(+0.09%) |
Sep 24, 2021 | 10.69 | 10.90 | 10.60 | 10.80 | 806,962 | +0.06(+0.56%) |
Sep 23, 2021 | 10.19 | 10.74 | 10.19 | 10.74 | 951,361 | +0.56(+5.50%) |
Sep 22, 2021 | 10.82 | 10.85 | 9.890 | 10.18 | 3,272,073 | -1.06(-9.43%) |
Sep 21, 2021 | 11.37 | 11.52 | 11.18 | 11.24 | 702,606 | -0.03(-0.27%) |
Sep 20, 2021 | 11.37 | 11.51 | 11.08 | 11.27 | 1,061,211 | -0.42(-3.59%) |
Sep 17, 2021 | 11.74 | 11.85 | 11.43 | 11.69 | 4,390,264 | -0.03(-0.26%) |
Sep 16, 2021 | 11.60 | 11.76 | 11.34 | 11.72 | 1,013,759 | +0.02(+0.17%) |
Sep 15, 2021 | 11.54 | 11.87 | 11.40 | 11.70 | 997,713 | +0.20(+1.74%) |
Sep 14, 2021 | 11.72 | 11.97 | 11.46 | 11.50 | 998,896 | -0.23(-1.96%) |
Sep 13, 2021 | 11.37 | 12.06 | 11.32 | 11.73 | 1,188,302 | +0.39(+3.44%) |
Sep 10, 2021 | 11.79 | 11.86 | 11.27 | 11.34 | 1,110,168 | -0.45(-3.82%) |
Sep 09, 2021 | 12.05 | 12.16 | 11.74 | 11.79 | 1,052,584 | -0.21(-1.75%) |
Sep 08, 2021 | 12.31 | 12.40 | 11.95 | 12.00 | 1,089,232 | -0.41(-3.30%) |
Sep 07, 2021 | 12.43 | 12.65 | 12.10 | 12.41 | 911,906 | +0.01(+0.08%) |
Sep 03, 2021 | 12.47 | 12.65 | 12.18 | 12.40 | 934,264 | -0.10(-0.80%) |
Sep 02, 2021 | 12.34 | 12.52 | 11.98 | 12.50 | 1,447,943 | +0.11(+0.89%) |
Sep 01, 2021 | 11.74 | 12.66 | 11.73 | 12.39 | 2,159,855 | +0.76(+6.53%) |
Aug 31, 2021 | 11.70 | 12.08 | 11.55 | 11.63 | 2,152,067 | +0.13(+1.13%) |
Aug 30, 2021 | 11.68 | 11.83 | 11.37 | 11.50 | 874,925 | -0.05(-0.43%) |
Aug 27, 2021 | 11.44 | 11.65 | 11.14 | 11.55 | 1,705,456 | +0.10(+0.87%) |
Aug 26, 2021 | 11.77 | 11.87 | 11.32 | 11.45 | 2,305,818 | -0.42(-3.54%) |
Aug 25, 2021 | 12.05 | 12.10 | 11.59 | 11.87 | 1,432,988 | -0.23(-1.90%) |
Aug 24, 2021 | 12.26 | 12.26 | 11.82 | 12.10 | 980,263 | -0.11(-0.90%) |
Aug 23, 2021 | 12.24 | 12.60 | 12.01 | 12.21 | 2,197,603 | +0.10(+0.83%) |
Aug 20, 2021 | 12.02 | 12.20 | 11.70 | 12.11 | 2,054,009 | +0.64(+5.58%) |
Aug 19, 2021 | 11.99 | 12.16 | 11.47 | 11.47 | 1,268,199 | -0.59(-4.89%) |
Aug 18, 2021 | 12.05 | 12.75 | 11.98 | 12.06 | 1,958,181 | +0.09(+0.75%) |
Aug 17, 2021 | 11.82 | 12.16 | 11.75 | 11.97 | 1,361,170 | -0.05(-0.42%) |
Aug 16, 2021 | 12.23 | 12.47 | 12.02 | 12.02 | 995,075 | -0.38(-3.06%) |
Aug 13, 2021 | 12.62 | 12.72 | 12.35 | 12.40 | 716,144 | -0.19(-1.51%) |
Aug 12, 2021 | 12.35 | 12.65 | 12.12 | 12.59 | 1,042,320 | +0.16(+1.29%) |
Aug 11, 2021 | 13.00 | 13.44 | 12.16 | 12.43 | 2,808,970 | -0.76(-5.76%) |
Aug 10, 2021 | 13.31 | 13.40 | 12.78 | 13.19 | 1,861,289 | -0.60(-4.35%) |
Aug 09, 2021 | 13.80 | 14.11 | 13.67 | 13.79 | 723,494 | +0.06(+0.44%) |
Aug 06, 2021 | 13.72 | 13.81 | 13.43 | 13.73 | 1,008,704 | -0.11(-0.79%) |
Aug 05, 2021 | 13.36 | 13.93 | 13.31 | 13.84 | 982,514 | +0.44(+3.28%) |
Aug 04, 2021 | 13.30 | 13.68 | 13.16 | 13.40 | 699,729 | +0.12(+0.90%) |
Aug 03, 2021 | 13.35 | 13.35 | 13.03 | 13.28 | 604,085 | -0.04(-0.30%) |