Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.41 | 13.65 | 13.20 | 13.22 | 296,702 | -0.21(-1.56%) |
Oct 28, 2021 | 13.05 | 13.48 | 13.02 | 13.43 | 216,183 | +0.45(+3.45%) |
Oct 27, 2021 | 13.23 | 13.44 | 12.91 | 12.98 | 180,397 | -0.44(-3.26%) |
Oct 26, 2021 | 13.50 | 13.42 | 288,597 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.96 | 13.64 | 12.96 | 13.60 | 274,639 | +0.62(+4.77%) |
Oct 22, 2021 | 13.02 | 13.17 | 12.68 | 12.98 | 238,178 | -0.03(-0.22%) |
Oct 21, 2021 | 13.62 | 13.62 | 12.98 | 13.01 | 261,742 | -0.57(-4.21%) |
Oct 20, 2021 | 13.62 | 13.66 | 13.16 | 13.58 | 260,040 | -0.10(-0.77%) |
Oct 19, 2021 | 13.54 | 14.05 | 13.44 | 13.68 | 364,188 | +0.12(+0.91%) |
Oct 18, 2021 | 13.14 | 13.57 | 12.77 | 13.56 | 357,030 | +0.83(+6.51%) |
Oct 15, 2021 | 12.93 | 13.28 | 12.70 | 12.73 | 246,106 | +0.08(+0.60%) |
Oct 14, 2021 | 13.10 | 13.10 | 12.60 | 12.65 | 248,993 | -0.23(-1.77%) |
Oct 13, 2021 | 12.93 | 12.98 | 12.65 | 12.88 | 170,145 | -0.24(-1.81%) |
Oct 12, 2021 | 13.38 | 13.52 | 13.09 | 13.12 | 224,676 | -0.29(-2.13%) |
Oct 11, 2021 | 13.40 | 13.56 | 13.29 | 13.41 | 176,382 | +0.26(+1.96%) |
Oct 08, 2021 | 13.43 | 13.58 | 13.11 | 13.15 | 183,279 | -0.29(-2.13%) |
Oct 07, 2021 | 13.28 | 13.55 | 12.99 | 13.44 | 393,330 | +0.23(+1.73%) |
Oct 06, 2021 | 13.28 | 13.40 | 12.96 | 13.21 | 364,610 | -0.34(-2.53%) |
Oct 05, 2021 | 13.82 | 13.94 | 13.41 | 13.55 | 312,195 | -0.01(-0.07%) |
Oct 04, 2021 | 14.14 | 14.14 | 13.35 | 13.56 | 577,477 | -0.58(-4.11%) |
Oct 01, 2021 | 14.09 | 14.52 | 13.71 | 14.14 | 693,978 | +0.30(+2.20%) |
Sep 30, 2021 | 13.19 | 13.87 | 12.95 | 13.84 | 484,680 | +0.65(+4.91%) |
Sep 29, 2021 | 13.35 | 13.39 | 12.81 | 13.19 | 227,311 | -0.11(-0.86%) |
Sep 28, 2021 | 13.44 | 13.65 | 13.00 | 13.30 | 440,706 | +0.10(+0.72%) |
Sep 27, 2021 | 12.53 | 13.45 | 12.53 | 13.21 | 678,981 | +1.03(+8.44%) |
Sep 24, 2021 | 11.53 | 12.50 | 11.53 | 12.18 | 566,086 | +0.60(+5.18%) |
Sep 23, 2021 | 11.63 | 11.68 | 11.38 | 11.58 | 167,341 | -0.02(-0.16%) |
Sep 22, 2021 | 11.34 | 11.81 | 11.34 | 11.60 | 312,870 | +0.50(+4.46%) |
Sep 21, 2021 | 10.95 | 11.22 | 10.95 | 11.10 | 242,582 | +0.26(+2.37%) |
Sep 20, 2021 | 11.12 | 11.12 | 10.76 | 10.85 | 470,388 | -0.61(-5.32%) |
Sep 17, 2021 | 11.46 | 11.61 | 11.17 | 11.46 | 480,614 | -0.03(-0.25%) |
Sep 16, 2021 | 11.94 | 11.99 | 11.48 | 11.48 | 314,269 | -0.36(-3.06%) |
Sep 15, 2021 | 11.83 | 11.92 | 11.63 | 11.85 | 231,660 | +0.18(+1.55%) |
Sep 14, 2021 | 11.97 | 11.97 | 11.46 | 11.66 | 203,759 | -0.10(-0.81%) |
Sep 13, 2021 | 11.62 | 12.07 | 11.62 | 11.76 | 312,904 | +0.18(+1.56%) |
Sep 10, 2021 | 11.94 | 11.94 | 11.57 | 11.58 | 235,155 | -0.17(-1.46%) |
Sep 09, 2021 | 11.67 | 11.89 | 11.54 | 11.75 | 356,012 | +0.07(+0.57%) |
Sep 08, 2021 | 11.98 | 12.18 | 11.62 | 11.68 | 229,145 | -0.43(-3.54%) |
Sep 07, 2021 | 11.99 | 12.50 | 11.95 | 12.11 | 407,915 | +0.20(+1.68%) |
Sep 03, 2021 | 11.71 | 11.93 | 11.55 | 11.91 | 268,018 | +0.17(+1.46%) |
Sep 02, 2021 | 11.57 | 11.92 | 11.49 | 11.74 | 361,105 | +0.31(+2.75%) |
Sep 01, 2021 | 11.01 | 11.52 | 11.01 | 11.43 | 490,727 | +0.52(+4.80%) |
Aug 31, 2021 | 10.70 | 10.96 | 10.65 | 10.90 | 257,537 | +0.21(+1.96%) |
Aug 30, 2021 | 10.93 | 11.04 | 10.62 | 10.69 | 297,876 | -0.12(-1.14%) |
Aug 27, 2021 | 10.74 | 10.94 | 10.72 | 10.82 | 419,239 | +0.14(+1.34%) |
Aug 26, 2021 | 10.70 | 10.85 | 10.57 | 10.67 | 295,538 | +0.00(+0.00%) |
Aug 25, 2021 | 10.72 | 10.76 | 10.46 | 10.67 | 268,568 | +0.06(+0.54%) |
Aug 24, 2021 | 10.66 | 10.82 | 10.51 | 10.62 | 279,162 | +0.01(+0.09%) |
Aug 23, 2021 | 10.28 | 10.65 | 10.25 | 10.61 | 466,748 | +0.47(+4.60%) |
Aug 20, 2021 | 10.24 | 10.35 | 10.03 | 10.14 | 469,563 | -0.19(-1.84%) |
Aug 19, 2021 | 10.50 | 10.61 | 10.26 | 10.33 | 379,897 | -0.29(-2.69%) |
Aug 18, 2021 | 10.76 | 10.87 | 10.61 | 10.62 | 294,132 | -0.10(-0.89%) |
Aug 17, 2021 | 10.53 | 10.94 | 10.53 | 10.71 | 233,449 | +0.16(+1.53%) |
Aug 16, 2021 | 10.58 | 10.66 | 10.42 | 10.55 | 247,189 | -0.10(-0.98%) |
Aug 13, 2021 | 10.81 | 10.83 | 10.51 | 10.66 | 237,613 | -0.18(-1.67%) |
Aug 12, 2021 | 11.20 | 11.21 | 10.75 | 10.84 | 205,080 | -0.40(-3.56%) |
Aug 11, 2021 | 10.97 | 11.25 | 10.89 | 11.24 | 221,387 | +0.31(+2.88%) |
Aug 10, 2021 | 10.50 | 11.00 | 10.46 | 10.92 | 323,797 | +0.37(+3.52%) |
Aug 09, 2021 | 10.80 | 10.91 | 10.47 | 10.55 | 428,482 | -0.34(-3.15%) |
Aug 06, 2021 | 10.51 | 10.99 | 10.42 | 10.89 | 427,210 | +0.29(+2.69%) |
Aug 05, 2021 | 11.52 | 11.52 | 10.51 | 10.61 | 870,930 | -0.58(-5.19%) |
Aug 04, 2021 | 11.64 | 11.76 | 11.18 | 11.19 | 378,387 | -0.62(-5.24%) |
Aug 03, 2021 | 11.71 | 11.88 | 11.44 | 11.81 | 176,413 | +0.03(+0.24%) |