Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.11 | 12.56 | 11.92 | 12.50 | 167,203 | +0.34(+2.80%) |
Oct 28, 2021 | 11.88 | 12.21 | 11.86 | 12.16 | 118,387 | +0.33(+2.79%) |
Oct 27, 2021 | 12.03 | 12.05 | 11.80 | 11.83 | 87,588 | -0.20(-1.66%) |
Oct 26, 2021 | 11.90 | 12.03 | 189,873 | +0.16(+1.35%) | ||
Oct 25, 2021 | 11.63 | 13.25 | 11.55 | 11.87 | 1,055,880 | +0.31(+2.68%) |
Oct 22, 2021 | 11.42 | 11.77 | 11.39 | 11.56 | 117,548 | +0.10(+0.87%) |
Oct 21, 2021 | 11.31 | 11.64 | 11.30 | 11.46 | 105,299 | +0.10(+0.88%) |
Oct 20, 2021 | 10.87 | 11.44 | 10.66 | 11.36 | 119,203 | +0.50(+4.60%) |
Oct 19, 2021 | 10.56 | 10.90 | 10.50 | 10.86 | 216,640 | +0.29(+2.74%) |
Oct 18, 2021 | 10.61 | 10.79 | 10.53 | 10.57 | 89,133 | -0.06(-0.56%) |
Oct 15, 2021 | 10.75 | 10.83 | 10.56 | 10.63 | 198,079 | +0.12(+1.14%) |
Oct 14, 2021 | 10.60 | 10.66 | 10.41 | 10.51 | 140,219 | +0.08(+0.77%) |
Oct 13, 2021 | 10.76 | 10.76 | 10.33 | 10.43 | 94,002 | -0.24(-2.25%) |
Oct 12, 2021 | 10.50 | 10.86 | 10.44 | 10.67 | 100,983 | +0.11(+1.04%) |
Oct 11, 2021 | 11.01 | 11.01 | 10.54 | 10.56 | 67,577 | -0.42(-3.83%) |
Oct 08, 2021 | 11.34 | 11.34 | 10.82 | 10.98 | 79,013 | -0.31(-2.75%) |
Oct 07, 2021 | 11.14 | 11.40 | 10.84 | 11.29 | 121,099 | +0.30(+2.73%) |
Oct 06, 2021 | 10.81 | 11.09 | 10.74 | 10.99 | 119,841 | +0.00(+0.00%) |
Oct 05, 2021 | 10.68 | 11.01 | 10.64 | 10.99 | 124,596 | +0.33(+3.10%) |
Oct 04, 2021 | 10.67 | 10.74 | 10.37 | 10.66 | 199,862 | -0.07(-0.65%) |
Oct 01, 2021 | 10.82 | 10.87 | 10.47 | 10.73 | 218,549 | -0.05(-0.46%) |
Sep 30, 2021 | 10.56 | 10.90 | 10.43 | 10.78 | 266,877 | +0.33(+3.16%) |
Sep 29, 2021 | 10.45 | 10.65 | 10.38 | 10.45 | 126,740 | +0.04(+0.38%) |
Sep 28, 2021 | 10.66 | 10.66 | 10.35 | 10.41 | 131,087 | -0.35(-3.25%) |
Sep 27, 2021 | 11.00 | 11.06 | 10.68 | 10.76 | 194,530 | -0.21(-1.91%) |
Sep 24, 2021 | 10.75 | 11.19 | 10.72 | 10.97 | 302,247 | +0.11(+1.01%) |
Sep 23, 2021 | 10.38 | 10.88 | 10.33 | 10.86 | 178,759 | +0.59(+5.74%) |
Sep 22, 2021 | 10.00 | 10.41 | 9.980 | 10.27 | 234,765 | +0.34(+3.42%) |
Sep 21, 2021 | 9.800 | 10.24 | 9.750 | 9.930 | 500,171 | +0.22(+2.27%) |
Sep 20, 2021 | 9.720 | 9.845 | 9.270 | 9.710 | 368,083 | -0.29(-2.90%) |
Sep 17, 2021 | 10.02 | 10.02 | 9.740 | 10.00 | 1,049,364 | +0.01(+0.10%) |
Sep 16, 2021 | 9.820 | 10.04 | 9.790 | 9.990 | 290,840 | +0.18(+1.83%) |
Sep 15, 2021 | 9.990 | 10.03 | 9.765 | 9.810 | 212,401 | -0.11(-1.11%) |
Sep 14, 2021 | 10.17 | 10.25 | 9.760 | 9.920 | 667,056 | -0.18(-1.78%) |
Sep 13, 2021 | 10.29 | 10.32 | 10.09 | 10.10 | 116,228 | -0.15(-1.46%) |
Sep 10, 2021 | 10.40 | 10.40 | 10.04 | 10.25 | 153,436 | -0.07(-0.68%) |
Sep 09, 2021 | 10.53 | 10.62 | 10.32 | 10.32 | 141,313 | -0.23(-2.18%) |
Sep 08, 2021 | 10.75 | 10.88 | 10.48 | 10.55 | 274,956 | -0.28(-2.59%) |
Sep 07, 2021 | 12.34 | 12.34 | 10.63 | 10.83 | 338,223 | +0.06(+0.56%) |
Sep 03, 2021 | 10.80 | 11.55 | 10.56 | 10.77 | 554,684 | +0.56(+5.48%) |
Sep 02, 2021 | 10.22 | 10.31 | 10.03 | 10.21 | 322,728 | +0.06(+0.59%) |
Sep 01, 2021 | 10.33 | 10.33 | 10.10 | 10.15 | 141,300 | -0.09(-0.88%) |
Aug 31, 2021 | 10.04 | 10.35 | 10.03 | 10.24 | 285,752 | +0.15(+1.49%) |
Aug 30, 2021 | 10.21 | 10.32 | 9.960 | 10.09 | 204,973 | -0.01(-0.10%) |
Aug 27, 2021 | 9.740 | 10.30 | 9.740 | 10.10 | 220,922 | +0.41(+4.23%) |
Aug 26, 2021 | 9.890 | 9.960 | 9.690 | 9.690 | 89,261 | -0.27(-2.71%) |
Aug 25, 2021 | 10.14 | 10.20 | 9.940 | 9.960 | 78,184 | -0.12(-1.19%) |
Aug 24, 2021 | 10.15 | 10.28 | 10.04 | 10.08 | 106,480 | -0.06(-0.59%) |
Aug 23, 2021 | 10.12 | 10.16 | 9.920 | 10.14 | 120,188 | +0.12(+1.20%) |
Aug 20, 2021 | 9.540 | 10.04 | 9.540 | 10.02 | 202,256 | +0.40(+4.16%) |
Aug 19, 2021 | 9.710 | 9.808 | 9.475 | 9.620 | 104,252 | -0.14(-1.43%) |
Aug 18, 2021 | 9.700 | 10.04 | 9.700 | 9.760 | 108,536 | -0.07(-0.71%) |
Aug 17, 2021 | 9.580 | 9.840 | 9.500 | 9.830 | 235,897 | +0.09(+0.92%) |
Aug 16, 2021 | 9.870 | 9.920 | 9.720 | 9.740 | 111,277 | -0.26(-2.60%) |
Aug 13, 2021 | 9.990 | 10.03 | 9.870 | 10.00 | 89,773 | +0.03(+0.30%) |
Aug 12, 2021 | 10.23 | 10.23 | 9.940 | 9.970 | 169,635 | -0.24(-2.35%) |
Aug 11, 2021 | 10.34 | 10.36 | 10.00 | 10.21 | 256,768 | -0.09(-0.87%) |
Aug 10, 2021 | 10.66 | 10.66 | 10.24 | 10.30 | 125,990 | -0.35(-3.29%) |
Aug 09, 2021 | 10.78 | 10.81 | 10.64 | 10.65 | 91,861 | -0.15(-1.39%) |
Aug 06, 2021 | 10.56 | 10.84 | 10.42 | 10.80 | 154,548 | +0.36(+3.45%) |
Aug 05, 2021 | 10.02 | 10.45 | 9.980 | 10.44 | 130,613 | +0.49(+4.92%) |
Aug 04, 2021 | 9.870 | 10.09 | 9.870 | 9.950 | 90,066 | -0.06(-0.60%) |
Aug 03, 2021 | 10.09 | 10.14 | 9.770 | 10.01 | 82,797 | -0.08(-0.79%) |