Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.43 | 10.22 | 10.30 | 11,177,475 | -0.20(-1.90%) | |
Oct 28, 2021 | 10.33 | 10.57 | 10.19 | 10.50 | 11,155,565 | +0.20(+1.94%) |
Oct 27, 2021 | 10.70 | 10.83 | 10.29 | 10.30 | 15,081,566 | -0.41(-3.83%) |
Oct 26, 2021 | 11.07 | 10.71 | 15,085,055 | -0.29(-2.64%) | ||
Oct 25, 2021 | 11.05 | 11.29 | 10.88 | 11.00 | 13,840,031 | -0.08(-0.72%) |
Oct 22, 2021 | 11.53 | 10.94 | 11.08 | 18,841,540 | -0.48(-4.15%) | |
Oct 21, 2021 | 11.45 | 12.16 | 11.42 | 11.56 | 30,608,492 | -0.03(-0.26%) |
Oct 20, 2021 | 11.55 | 11.80 | 11.02 | 11.59 | 44,045,552 | -0.07(-0.60%) |
Oct 19, 2021 | 10.17 | 11.83 | 10.03 | 11.66 | 68,697,552 | +1.59(+15.79%) |
Oct 18, 2021 | 10.21 | 10.24 | 9.975 | 10.07 | 13,960,038 | -0.17(-1.66%) |
Oct 15, 2021 | 10.46 | 10.53 | 10.19 | 10.24 | 13,108,321 | -0.15(-1.44%) |
Oct 14, 2021 | 10.42 | 10.81 | 10.37 | 10.39 | 14,875,632 | +0.10(+0.97%) |
Oct 13, 2021 | 10.34 | 10.54 | 10.20 | 10.29 | 10,114,708 | +0.01(+0.10%) |
Oct 12, 2021 | 10.16 | 10.56 | 10.12 | 10.28 | 13,741,375 | +0.12(+1.18%) |
Oct 11, 2021 | 10.37 | 10.61 | 10.15 | 10.16 | 12,628,169 | -0.33(-3.15%) |
Oct 08, 2021 | 10.85 | 11.08 | 10.46 | 10.49 | 20,231,488 | -0.53(-4.81%) |
Oct 07, 2021 | 10.82 | 11.42 | 10.37 | 11.02 | 34,867,256 | +0.23(+2.13%) |
Oct 06, 2021 | 10.90 | 10.94 | 10.68 | 10.79 | 18,469,972 | -0.31(-2.79%) |
Oct 05, 2021 | 10.75 | 11.34 | 10.68 | 11.10 | 18,153,462 | +0.36(+3.35%) |
Oct 04, 2021 | 11.02 | 11.11 | 10.69 | 10.74 | 14,948,521 | -0.41(-3.68%) |
Oct 01, 2021 | 11.29 | 11.37 | 10.84 | 11.15 | 18,205,332 | -0.14(-1.24%) |
Sep 30, 2021 | 11.17 | 11.53 | 10.95 | 11.29 | 20,275,424 | +0.18(+1.62%) |
Sep 29, 2021 | 11.73 | 11.77 | 11.09 | 11.11 | 17,425,544 | -0.52(-4.47%) |
Sep 28, 2021 | 12.04 | 12.19 | 11.60 | 11.63 | 17,531,670 | -0.59(-4.83%) |
Sep 27, 2021 | 11.70 | 12.27 | 11.65 | 12.22 | 14,905,487 | +0.55(+4.71%) |
Sep 24, 2021 | 11.85 | 11.98 | 11.64 | 11.67 | 13,173,437 | -0.35(-2.91%) |
Sep 23, 2021 | 12.20 | 12.40 | 11.87 | 12.02 | 21,410,534 | +0.39(+3.35%) |
Sep 22, 2021 | 11.28 | 11.88 | 11.25 | 11.63 | 16,238,120 | +0.41(+3.65%) |
Sep 21, 2021 | 11.23 | 11.54 | 11.03 | 11.22 | 19,675,568 | -0.01(-0.09%) |
Sep 20, 2021 | 11.76 | 11.77 | 11.02 | 11.23 | 25,475,434 | -0.94(-7.72%) |
Sep 17, 2021 | 12.00 | 12.20 | 11.75 | 12.17 | 13,644,893 | +0.16(+1.33%) |
Sep 16, 2021 | 12.00 | 12.24 | 11.90 | 12.01 | 9,308,817 | -0.02(-0.17%) |
Sep 15, 2021 | 11.76 | 12.19 | 11.68 | 12.03 | 12,970,963 | +0.29(+2.47%) |
Sep 14, 2021 | 12.26 | 12.31 | 11.72 | 11.74 | 16,032,111 | -0.49(-4.01%) |
Sep 13, 2021 | 12.44 | 12.47 | 11.92 | 12.23 | 16,022,309 | -0.18(-1.45%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.40 | 12.41 | 18,459,496 | -0.45(-3.50%) |
Sep 09, 2021 | 12.94 | 13.15 | 12.76 | 12.86 | 12,638,975 | +0.06(+0.47%) |
Sep 08, 2021 | 13.22 | 13.33 | 12.77 | 12.80 | 14,421,132 | -0.50(-3.76%) |
Sep 07, 2021 | 13.60 | 13.67 | 13.17 | 13.30 | 12,888,102 | -0.29(-2.13%) |
Sep 03, 2021 | 13.75 | 14.16 | 13.44 | 13.59 | 13,685,327 | -0.26(-1.88%) |
Sep 02, 2021 | 13.66 | 14.27 | 13.45 | 13.85 | 17,903,770 | +0.28(+2.06%) |
Sep 01, 2021 | 13.74 | 14.19 | 13.51 | 13.57 | 13,924,360 | -0.12(-0.88%) |
Aug 31, 2021 | 13.09 | 14.19 | 12.96 | 13.69 | 20,124,772 | +0.56(+4.27%) |
Aug 30, 2021 | 13.51 | 13.51 | 12.90 | 13.13 | 12,900,604 | -0.29(-2.16%) |
Aug 27, 2021 | 13.22 | 13.64 | 13.12 | 13.42 | 10,643,807 | +0.17(+1.28%) |
Aug 26, 2021 | 13.45 | 13.77 | 13.06 | 13.25 | 16,481,996 | -0.29(-2.14%) |
Aug 25, 2021 | 13.66 | 13.82 | 13.37 | 13.54 | 11,378,594 | -0.27(-1.92%) |
Aug 24, 2021 | 13.44 | 13.81 | 13.25 | 13.80 | 12,621,916 | +0.44(+3.25%) |
Aug 23, 2021 | 12.93 | 13.42 | 12.80 | 13.37 | 12,733,624 | +0.54(+4.21%) |
Aug 20, 2021 | 12.80 | 13.04 | 12.55 | 12.83 | 12,822,231 | +0.15(+1.18%) |
Aug 19, 2021 | 13.04 | 13.36 | 12.62 | 12.68 | 18,214,780 | -0.58(-4.37%) |
Aug 18, 2021 | 13.91 | 14.06 | 13.17 | 13.26 | 31,508,004 | +0.14(+1.07%) |
Aug 17, 2021 | 12.96 | 13.36 | 12.78 | 13.12 | 15,929,329 | +0.00(+0.00%) |
Aug 16, 2021 | 13.23 | 13.53 | 13.02 | 13.12 | 12,999,812 | -0.18(-1.35%) |
Aug 13, 2021 | 14.05 | 14.05 | 13.24 | 13.30 | 16,608,254 | -0.80(-5.67%) |
Aug 12, 2021 | 14.28 | 14.33 | 13.92 | 14.10 | 9,063,999 | -0.20(-1.40%) |
Aug 11, 2021 | 14.81 | 14.81 | 14.27 | 14.30 | 9,314,178 | -0.49(-3.31%) |
Aug 10, 2021 | 14.61 | 15.21 | 14.45 | 14.79 | 13,588,122 | +0.08(+0.54%) |
Aug 09, 2021 | 14.28 | 14.71 | 13.88 | 14.71 | 14,533,056 | +0.29(+2.01%) |
Aug 06, 2021 | 14.54 | 14.64 | 14.10 | 14.42 | 11,647,800 | -0.05(-0.35%) |
Aug 05, 2021 | 13.99 | 14.75 | 13.88 | 14.47 | 17,004,756 | +0.51(+3.65%) |
Aug 04, 2021 | 14.11 | 14.56 | 13.88 | 13.96 | 16,284,156 | -0.29(-2.04%) |
Aug 03, 2021 | 14.55 | 14.58 | 13.92 | 14.25 | 14,132,821 | -0.36(-2.46%) |