Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.83 | 11.94 | 11.63 | 11.87 | 1,809,085 | +0.06(+0.51%) |
Oct 28, 2021 | 11.77 | 12.02 | 11.65 | 11.81 | 2,582,120 | +0.04(+0.34%) |
Oct 27, 2021 | 11.86 | 12.15 | 11.72 | 11.77 | 3,164,279 | -0.16(-1.34%) |
Oct 26, 2021 | 11.93 | 11.99 | 11.93 | 1,396,818 | +0.05(+0.42%) | |
Oct 25, 2021 | 11.72 | 11.95 | 11.72 | 11.88 | 3,043,738 | +0.36(+3.13%) |
Oct 22, 2021 | 11.40 | 11.63 | 11.39 | 11.52 | 2,016,968 | +0.23(+2.04%) |
Oct 21, 2021 | 11.57 | 11.58 | 11.22 | 11.29 | 2,375,313 | -0.35(-3.01%) |
Oct 20, 2021 | 11.50 | 11.69 | 11.30 | 11.64 | 2,863,355 | +0.08(+0.69%) |
Oct 19, 2021 | 11.51 | 11.65 | 11.26 | 11.56 | 2,548,757 | +0.02(+0.17%) |
Oct 18, 2021 | 11.88 | 12.02 | 11.46 | 11.54 | 3,941,297 | -0.27(-2.29%) |
Oct 15, 2021 | 12.20 | 12.21 | 11.80 | 11.81 | 3,226,044 | -0.28(-2.32%) |
Oct 14, 2021 | 11.95 | 12.18 | 11.90 | 12.09 | 3,220,019 | +0.27(+2.28%) |
Oct 13, 2021 | 11.91 | 11.91 | 11.62 | 11.82 | 4,146,730 | -0.19(-1.58%) |
Oct 12, 2021 | 12.45 | 12.50 | 11.87 | 12.01 | 3,605,754 | -0.42(-3.38%) |
Oct 08, 2021 | 12.43 | 12.43 | 12.43 | 0 | +0.10(+0.81%) | |
Oct 07, 2021 | 12.05 | 12.38 | 11.93 | 12.33 | 3,603,390 | +0.27(+2.24%) |
Oct 06, 2021 | 12.22 | 12.22 | 11.90 | 12.06 | 4,120,560 | -0.30(-2.43%) |
Oct 05, 2021 | 12.17 | 12.54 | 12.11 | 12.36 | 4,191,141 | +0.40(+3.34%) |
Oct 04, 2021 | 12.12 | 12.19 | 11.89 | 11.96 | 4,793,702 | -0.01(-0.08%) |
Oct 01, 2021 | 11.88 | 12.04 | 11.67 | 11.97 | 3,257,033 | +0.10(+0.84%) |
Sep 30, 2021 | 11.48 | 11.95 | 11.33 | 11.87 | 4,736,703 | +0.37(+3.22%) |
Sep 29, 2021 | 11.37 | 11.63 | 11.20 | 11.50 | 5,115,680 | +0.07(+0.61%) |
Sep 28, 2021 | 11.75 | 11.76 | 11.23 | 11.43 | 4,020,443 | -0.14(-1.21%) |
Sep 27, 2021 | 11.33 | 11.95 | 11.33 | 11.57 | 4,349,260 | +0.47(+4.23%) |
Sep 24, 2021 | 10.95 | 11.21 | 10.81 | 11.10 | 4,529,298 | +0.23(+2.12%) |
Sep 23, 2021 | 10.43 | 11.07 | 10.39 | 10.87 | 6,474,560 | +0.56(+5.43%) |
Sep 22, 2021 | 10.25 | 10.43 | 10.18 | 10.31 | 2,979,081 | +0.27(+2.69%) |
Sep 21, 2021 | 10.01 | 10.17 | 9.890 | 10.04 | 2,017,150 | +0.15(+1.52%) |
Sep 20, 2021 | 9.800 | 9.950 | 9.650 | 9.890 | 2,239,268 | -0.14(-1.40%) |
Sep 17, 2021 | 10.21 | 10.27 | 10.00 | 10.03 | 5,022,728 | -0.22(-2.15%) |
Sep 16, 2021 | 10.07 | 10.41 | 10.00 | 10.25 | 3,402,325 | +0.18(+1.79%) |
Sep 15, 2021 | 9.960 | 10.15 | 9.910 | 10.07 | 8,212,367 | +0.38(+3.92%) |
Sep 14, 2021 | 9.800 | 9.860 | 9.630 | 9.690 | 3,280,171 | -0.06(-0.62%) |
Sep 13, 2021 | 9.610 | 9.780 | 9.550 | 9.750 | 3,539,399 | +0.29(+3.07%) |
Sep 10, 2021 | 9.500 | 9.580 | 9.430 | 9.460 | 2,745,206 | +0.06(+0.64%) |
Sep 09, 2021 | 9.280 | 9.410 | 9.200 | 9.400 | 2,129,262 | +0.07(+0.75%) |
Sep 08, 2021 | 9.260 | 9.390 | 9.220 | 9.330 | 3,523,187 | +0.13(+1.41%) |
Sep 07, 2021 | 9.400 | 9.410 | 9.180 | 9.200 | 2,471,092 | -0.12(-1.29%) |
Sep 03, 2021 | 9.320 | 9.320 | 9.320 | 0 | +0.14(+1.53%) | |
Sep 02, 2021 | 9.320 | 9.340 | 9.130 | 9.180 | 3,844,266 | -0.01(-0.11%) |
Sep 01, 2021 | 9.000 | 9.270 | 8.910 | 9.190 | 3,686,842 | +0.18(+2.00%) |
Aug 31, 2021 | 8.740 | 9.130 | 8.660 | 9.010 | 4,069,371 | +0.25(+2.85%) |
Aug 30, 2021 | 8.770 | 8.900 | 8.670 | 8.760 | 2,672,650 | +0.02(+0.23%) |
Aug 27, 2021 | 8.560 | 8.860 | 8.560 | 8.740 | 3,830,724 | +0.29(+3.43%) |
Aug 26, 2021 | 8.020 | 8.460 | 7.980 | 8.450 | 3,988,509 | +0.39(+4.84%) |
Aug 25, 2021 | 8.160 | 8.170 | 8.060 | 8.060 | 1,681,153 | -0.05(-0.62%) |
Aug 24, 2021 | 8.110 | 8.190 | 8.050 | 8.110 | 2,890,365 | +0.12(+1.50%) |
Aug 23, 2021 | 7.970 | 8.030 | 7.850 | 7.990 | 3,474,071 | +0.26(+3.36%) |
Aug 20, 2021 | 7.700 | 7.810 | 7.590 | 7.730 | 2,563,993 | -0.01(-0.13%) |
Aug 19, 2021 | 7.700 | 7.800 | 7.510 | 7.740 | 3,385,274 | -0.13(-1.65%) |
Aug 18, 2021 | 8.160 | 8.220 | 7.860 | 7.870 | 4,672,208 | -0.28(-3.44%) |
Aug 17, 2021 | 8.160 | 8.460 | 8.040 | 8.150 | 3,604,066 | -0.06(-0.73%) |
Aug 16, 2021 | 8.290 | 8.310 | 8.120 | 8.210 | 2,918,300 | -0.18(-2.15%) |
Aug 13, 2021 | 8.500 | 8.550 | 8.370 | 8.390 | 1,194,092 | -0.09(-1.06%) |
Aug 12, 2021 | 8.590 | 8.640 | 8.380 | 8.480 | 1,534,337 | -0.10(-1.17%) |
Aug 11, 2021 | 8.510 | 8.660 | 8.420 | 8.580 | 2,183,182 | +0.02(+0.23%) |
Aug 10, 2021 | 8.540 | 8.670 | 8.490 | 8.560 | 2,768,741 | +0.07(+0.82%) |
Aug 09, 2021 | 8.580 | 8.590 | 8.330 | 8.490 | 3,108,042 | -0.28(-3.19%) |
Aug 06, 2021 | 8.900 | 8.940 | 8.660 | 8.770 | 2,392,987 | -0.06(-0.68%) |
Aug 05, 2021 | 8.890 | 9.040 | 8.800 | 8.830 | 2,341,030 | -0.01(-0.11%) |
Aug 04, 2021 | 9.010 | 9.120 | 8.770 | 8.840 | 3,160,443 | -0.30(-3.28%) |