Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.84 | 12.01 | 11.63 | 11.82 | 192,751 | +0.07(+0.60%) |
Oct 28, 2021 | 11.66 | 11.96 | 11.54 | 11.75 | 150,955 | +0.13(+1.12%) |
Oct 27, 2021 | 11.96 | 11.94 | 11.59 | 11.62 | 230,141 | -0.41(-3.41%) |
Oct 26, 2021 | 12.28 | 12.03 | 206,863 | -0.15(-1.23%) | ||
Oct 25, 2021 | 11.81 | 12.23 | 11.81 | 12.18 | 174,487 | +0.40(+3.40%) |
Oct 22, 2021 | 11.97 | 12.02 | 11.71 | 11.78 | 233,712 | -0.27(-2.24%) |
Oct 21, 2021 | 12.08 | 12.36 | 11.92 | 12.05 | 304,269 | -0.08(-0.66%) |
Oct 20, 2021 | 12.27 | 12.49 | 12.03 | 12.13 | 293,958 | -0.24(-1.94%) |
Oct 19, 2021 | 12.54 | 12.72 | 12.15 | 12.37 | 211,944 | -0.05(-0.40%) |
Oct 18, 2021 | 12.33 | 12.70 | 12.26 | 12.42 | 407,285 | -0.04(-0.32%) |
Oct 15, 2021 | 12.76 | 13.29 | 12.43 | 12.46 | 543,873 | -0.05(-0.40%) |
Oct 14, 2021 | 12.45 | 12.51 | 12.22 | 12.51 | 384,420 | +0.28(+2.29%) |
Oct 13, 2021 | 12.16 | 12.27 | 11.79 | 12.23 | 382,592 | +0.23(+1.92%) |
Oct 12, 2021 | 11.64 | 12.11 | 11.64 | 12.00 | 401,433 | +0.43(+3.72%) |
Oct 11, 2021 | 11.59 | 11.99 | 11.54 | 11.57 | 339,889 | +0.06(+0.52%) |
Oct 08, 2021 | 11.92 | 12.00 | 11.46 | 11.51 | 520,273 | -0.45(-3.76%) |
Oct 07, 2021 | 11.70 | 12.22 | 11.59 | 11.96 | 327,293 | +0.41(+3.55%) |
Oct 06, 2021 | 12.11 | 12.16 | 11.41 | 11.55 | 732,454 | -0.71(-5.79%) |
Oct 05, 2021 | 12.62 | 12.68 | 12.25 | 12.26 | 258,114 | -0.26(-2.08%) |
Oct 04, 2021 | 11.98 | 12.64 | 11.83 | 12.52 | 331,568 | +0.53(+4.42%) |
Oct 01, 2021 | 11.94 | 12.12 | 11.47 | 11.99 | 446,536 | +0.14(+1.18%) |
Sep 30, 2021 | 12.92 | 12.95 | 11.76 | 11.85 | 696,085 | -1.11(-8.56%) |
Sep 29, 2021 | 13.14 | 13.23 | 12.84 | 12.96 | 178,721 | -0.13(-0.99%) |
Sep 28, 2021 | 13.43 | 13.56 | 13.05 | 13.09 | 263,781 | -0.37(-2.75%) |
Sep 27, 2021 | 13.38 | 13.86 | 13.02 | 13.46 | 371,276 | +0.10(+0.75%) |
Sep 24, 2021 | 13.15 | 13.43 | 12.83 | 13.36 | 199,321 | +0.04(+0.30%) |
Sep 23, 2021 | 12.86 | 13.38 | 12.82 | 13.32 | 314,532 | +0.55(+4.31%) |
Sep 22, 2021 | 12.65 | 13.06 | 12.51 | 12.77 | 338,795 | +0.25(+2.00%) |
Sep 21, 2021 | 12.57 | 12.81 | 12.30 | 12.52 | 276,318 | +0.04(+0.32%) |
Sep 20, 2021 | 12.12 | 12.49 | 11.93 | 12.48 | 324,842 | +0.06(+0.48%) |
Sep 17, 2021 | 12.72 | 12.94 | 12.37 | 12.42 | 1,093,851 | -0.21(-1.66%) |
Sep 16, 2021 | 12.71 | 12.94 | 12.60 | 12.63 | 326,012 | -0.05(-0.39%) |
Sep 15, 2021 | 12.26 | 12.70 | 12.16 | 12.68 | 360,384 | +0.38(+3.09%) |
Sep 14, 2021 | 12.55 | 12.55 | 12.04 | 12.30 | 416,334 | -0.15(-1.20%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.16 | 12.45 | 355,890 | +0.12(+0.97%) |
Sep 10, 2021 | 12.73 | 12.94 | 12.30 | 12.33 | 303,833 | -0.40(-3.14%) |
Sep 09, 2021 | 12.49 | 12.88 | 12.20 | 12.73 | 377,118 | +0.33(+2.66%) |
Sep 08, 2021 | 12.98 | 13.00 | 12.36 | 12.40 | 368,444 | -0.58(-4.47%) |
Sep 07, 2021 | 13.40 | 13.67 | 12.95 | 12.98 | 299,720 | -0.46(-3.42%) |
Sep 03, 2021 | 13.39 | 13.57 | 12.89 | 13.44 | 529,345 | -0.04(-0.30%) |
Sep 02, 2021 | 13.87 | 14.40 | 13.45 | 13.48 | 851,198 | -0.43(-3.09%) |
Sep 01, 2021 | 13.51 | 13.97 | 13.44 | 13.91 | 352,465 | +0.51(+3.81%) |
Aug 31, 2021 | 13.74 | 13.78 | 13.23 | 13.40 | 374,788 | -0.32(-2.33%) |
Aug 30, 2021 | 13.98 | 14.09 | 13.54 | 13.72 | 352,134 | -0.25(-1.79%) |
Aug 27, 2021 | 13.82 | 14.09 | 13.69 | 13.97 | 510,892 | +0.18(+1.31%) |
Aug 26, 2021 | 14.02 | 14.02 | 13.20 | 13.79 | 437,273 | -0.35(-2.48%) |
Aug 25, 2021 | 14.36 | 14.36 | 13.97 | 14.14 | 289,339 | -0.19(-1.33%) |
Aug 24, 2021 | 13.60 | 14.38 | 13.60 | 14.33 | 444,764 | +0.82(+6.07%) |
Aug 23, 2021 | 13.69 | 13.78 | 13.46 | 13.51 | 293,478 | +0.09(+0.67%) |
Aug 20, 2021 | 12.92 | 13.42 | 12.84 | 13.42 | 282,116 | +0.47(+3.63%) |
Aug 19, 2021 | 12.93 | 13.27 | 12.72 | 12.95 | 440,317 | -0.27(-2.04%) |
Aug 18, 2021 | 13.08 | 13.85 | 12.98 | 13.22 | 395,945 | +0.09(+0.69%) |
Aug 17, 2021 | 13.56 | 13.67 | 12.87 | 13.13 | 466,201 | -0.65(-4.72%) |
Aug 16, 2021 | 13.69 | 14.12 | 13.58 | 13.78 | 469,133 | -0.09(-0.65%) |
Aug 13, 2021 | 13.72 | 14.10 | 13.21 | 13.87 | 519,792 | -0.11(-0.79%) |
Aug 12, 2021 | 13.70 | 14.11 | 12.66 | 13.98 | 1,240,167 | +1.18(+9.22%) |
Aug 11, 2021 | 12.80 | 13.06 | 12.34 | 12.80 | 922,774 | -0.01(-0.08%) |
Aug 10, 2021 | 12.39 | 12.84 | 12.20 | 12.81 | 366,772 | +0.39(+3.14%) |
Aug 09, 2021 | 12.63 | 12.63 | 12.14 | 12.42 | 428,214 | -0.21(-1.66%) |
Aug 06, 2021 | 12.40 | 12.82 | 12.15 | 12.63 | 605,837 | +0.47(+3.87%) |
Aug 05, 2021 | 11.56 | 12.35 | 11.55 | 12.16 | 346,282 | +0.64(+5.56%) |
Aug 04, 2021 | 12.38 | 12.57 | 11.47 | 11.52 | 607,688 | -1.04(-8.28%) |
Aug 03, 2021 | 12.67 | 12.70 | 12.14 | 12.56 | 556,453 | -0.02(-0.16%) |