Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.07 | 11.31 | 10.95 | 11.28 | 142,887 | +0.15(+1.38%) |
Oct 28, 2021 | 10.85 | 11.48 | 10.85 | 11.12 | 246,695 | +0.26(+2.40%) |
Oct 27, 2021 | 11.21 | 11.21 | 10.85 | 10.86 | 142,244 | -0.27(-2.43%) |
Oct 26, 2021 | 11.24 | 11.13 | 205,318 | -0.05(-0.48%) | ||
Oct 25, 2021 | 11.11 | 11.24 | 10.94 | 11.19 | 88,570 | +0.10(+0.89%) |
Oct 22, 2021 | 11.05 | 11.17 | 11.01 | 11.09 | 110,361 | -0.01(-0.08%) |
Oct 21, 2021 | 11.34 | 11.36 | 11.06 | 11.10 | 197,702 | -0.21(-1.83%) |
Oct 20, 2021 | 11.39 | 11.61 | 11.29 | 11.30 | 131,899 | +0.03(+0.24%) |
Oct 19, 2021 | 10.92 | 11.37 | 10.85 | 11.28 | 208,311 | +0.42(+3.90%) |
Oct 18, 2021 | 10.89 | 10.92 | 10.51 | 10.85 | 215,049 | -0.01(-0.08%) |
Oct 15, 2021 | 11.25 | 11.69 | 10.81 | 10.86 | 456,839 | -0.23(-2.11%) |
Oct 14, 2021 | 10.65 | 11.40 | 10.52 | 11.10 | 526,625 | +0.70(+6.75%) |
Oct 13, 2021 | 10.38 | 10.98 | 10.37 | 10.40 | 666,483 | +0.24(+2.39%) |
Oct 12, 2021 | 10.06 | 10.20 | 9.999 | 10.15 | 143,710 | +0.10(+0.98%) |
Oct 11, 2021 | 10.03 | 10.31 | 9.909 | 10.05 | 211,783 | +0.01(+0.09%) |
Oct 08, 2021 | 10.13 | 10.19 | 9.999 | 10.04 | 119,448 | -0.05(-0.53%) |
Oct 07, 2021 | 9.999 | 10.33 | 9.954 | 10.10 | 162,642 | +0.12(+1.17%) |
Oct 06, 2021 | 9.864 | 10.02 | 9.855 | 9.981 | 155,961 | +0.05(+0.54%) |
Oct 05, 2021 | 9.693 | 9.927 | 9.693 | 9.927 | 246,899 | +0.18(+1.85%) |
Oct 04, 2021 | 9.911 | 9.911 | 9.594 | 9.747 | 544,554 | -0.26(-2.61%) |
Oct 01, 2021 | 10.18 | 10.28 | 9.648 | 10.01 | 523,335 | -0.24(-2.37%) |
Sep 30, 2021 | 10.48 | 10.59 | 10.22 | 10.25 | 255,056 | -0.17(-1.64%) |
Sep 29, 2021 | 10.66 | 10.79 | 10.40 | 10.42 | 197,057 | -0.19(-1.78%) |
Sep 28, 2021 | 10.71 | 10.71 | 10.46 | 10.61 | 214,151 | -0.15(-1.42%) |
Sep 27, 2021 | 10.78 | 10.85 | 10.60 | 10.76 | 278,017 | +0.01(+0.08%) |
Sep 24, 2021 | 11.05 | 11.06 | 10.73 | 10.76 | 232,164 | -0.35(-3.16%) |
Sep 23, 2021 | 11.28 | 11.28 | 10.98 | 11.11 | 158,074 | -0.10(-0.88%) |
Sep 22, 2021 | 11.37 | 11.46 | 11.15 | 11.21 | 184,805 | +0.02(+0.16%) |
Sep 21, 2021 | 11.12 | 11.54 | 11.12 | 11.19 | 271,921 | +0.10(+0.89%) |
Sep 20, 2021 | 11.20 | 11.42 | 11.07 | 11.09 | 239,464 | -0.24(-2.14%) |
Sep 17, 2021 | 11.13 | 11.42 | 10.95 | 11.33 | 417,086 | +0.29(+2.61%) |
Sep 16, 2021 | 10.87 | 11.20 | 10.77 | 11.04 | 228,176 | +0.07(+0.66%) |
Sep 15, 2021 | 11.03 | 11.15 | 10.71 | 10.97 | 329,833 | -0.05(-0.49%) |
Sep 14, 2021 | 11.31 | 11.31 | 10.88 | 11.03 | 275,643 | -0.29(-2.55%) |
Sep 13, 2021 | 11.35 | 11.53 | 11.15 | 11.31 | 175,135 | -0.04(-0.32%) |
Sep 10, 2021 | 11.52 | 11.56 | 11.23 | 11.35 | 319,940 | -0.14(-1.25%) |
Sep 09, 2021 | 11.56 | 11.82 | 11.43 | 11.49 | 282,744 | -0.12(-1.01%) |
Sep 08, 2021 | 11.82 | 11.91 | 11.48 | 11.61 | 257,327 | -0.20(-1.68%) |
Sep 07, 2021 | 11.82 | 11.95 | 11.61 | 11.81 | 310,610 | -0.05(-0.46%) |
Sep 03, 2021 | 12.21 | 12.21 | 11.70 | 11.86 | 417,942 | -0.33(-2.73%) |
Sep 02, 2021 | 12.16 | 12.41 | 12.02 | 12.20 | 185,092 | +0.16(+1.35%) |
Sep 01, 2021 | 12.11 | 12.35 | 11.97 | 12.03 | 170,079 | -0.04(-0.30%) |
Aug 31, 2021 | 12.04 | 12.26 | 12.00 | 12.07 | 237,528 | +0.03(+0.22%) |
Aug 30, 2021 | 12.06 | 12.23 | 11.93 | 12.04 | 193,414 | +0.02(+0.15%) |
Aug 27, 2021 | 11.96 | 12.20 | 11.75 | 12.02 | 343,565 | +0.07(+0.60%) |
Aug 26, 2021 | 12.38 | 12.56 | 11.86 | 11.95 | 278,562 | -0.53(-4.25%) |
Aug 25, 2021 | 12.56 | 12.69 | 12.44 | 12.48 | 177,369 | -0.04(-0.36%) |
Aug 24, 2021 | 12.65 | 12.76 | 12.40 | 12.53 | 106,843 | -0.06(-0.50%) |
Aug 23, 2021 | 12.35 | 12.80 | 12.27 | 12.59 | 255,300 | +0.36(+2.94%) |
Aug 20, 2021 | 11.54 | 12.37 | 11.49 | 12.23 | 273,860 | +0.57(+4.86%) |
Aug 19, 2021 | 11.75 | 12.00 | 11.65 | 11.66 | 251,174 | -0.17(-1.44%) |
Aug 18, 2021 | 11.94 | 11.98 | 11.41 | 11.84 | 352,086 | -0.04(-0.38%) |
Aug 17, 2021 | 12.20 | 12.28 | 11.66 | 11.88 | 429,113 | -0.40(-3.30%) |
Aug 16, 2021 | 12.74 | 12.76 | 12.20 | 12.29 | 315,903 | -0.49(-3.81%) |
Aug 13, 2021 | 12.79 | 12.86 | 12.47 | 12.77 | 319,280 | -0.06(-0.49%) |
Aug 12, 2021 | 13.28 | 13.29 | 12.67 | 12.83 | 332,094 | -0.47(-3.52%) |
Aug 11, 2021 | 13.29 | 13.33 | 13.04 | 13.30 | 159,035 | -0.03(-0.20%) |
Aug 10, 2021 | 13.11 | 13.44 | 12.98 | 13.33 | 258,758 | +0.22(+1.65%) |
Aug 09, 2021 | 13.50 | 13.53 | 12.74 | 13.11 | 460,809 | -0.29(-2.15%) |
Aug 06, 2021 | 13.23 | 14.08 | 13.21 | 13.40 | 1,630,554 | +0.32(+2.41%) |
Aug 05, 2021 | 13.25 | 13.53 | 12.98 | 13.09 | 291,437 | -0.26(-1.96%) |
Aug 04, 2021 | 13.41 | 13.82 | 13.13 | 13.35 | 280,425 | -0.08(-0.60%) |
Aug 03, 2021 | 13.23 | 13.68 | 12.60 | 13.43 | 441,968 | +0.20(+1.50%) |