Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.25 | 14.43 | 14.14 | 14.38 | 2,355,006 | -0.02(-0.13%) |
Oct 28, 2021 | 14.25 | 14.41 | 14.13 | 14.40 | 1,319,478 | +0.16(+1.13%) |
Oct 27, 2021 | 14.46 | 14.59 | 14.24 | 14.24 | 1,871,725 | -0.42(-2.85%) |
Oct 26, 2021 | 14.56 | 14.65 | 861,604 | +0.17(+1.18%) | ||
Oct 25, 2021 | 14.68 | 14.75 | 14.47 | 14.48 | 1,645,864 | -0.09(-0.59%) |
Oct 22, 2021 | 14.46 | 14.58 | 14.32 | 14.57 | 749,610 | +0.22(+1.52%) |
Oct 21, 2021 | 14.36 | 14.43 | 14.05 | 14.35 | 1,573,267 | -0.13(-0.92%) |
Oct 20, 2021 | 14.20 | 14.51 | 14.17 | 14.48 | 847,827 | +0.16(+1.13%) |
Oct 19, 2021 | 14.17 | 14.43 | 14.12 | 14.32 | 927,034 | +0.13(+0.94%) |
Oct 18, 2021 | 14.39 | 14.43 | 14.14 | 14.19 | 2,483,597 | -0.03(-0.20%) |
Oct 15, 2021 | 14.25 | 14.28 | 14.14 | 14.22 | 660,241 | +0.11(+0.81%) |
Oct 14, 2021 | 14.08 | 14.12 | 13.95 | 14.10 | 782,178 | +0.17(+1.23%) |
Oct 13, 2021 | 13.82 | 14.01 | 13.75 | 13.93 | 732,410 | +0.02(+0.14%) |
Oct 12, 2021 | 13.98 | 14.07 | 13.86 | 13.91 | 897,689 | -0.02(-0.14%) |
Oct 11, 2021 | 14.00 | 14.07 | 13.93 | 13.93 | 1,379,328 | +0.17(+1.24%) |
Oct 08, 2021 | 13.84 | 13.90 | 13.66 | 13.76 | 1,646,144 | +0.04(+0.28%) |
Oct 07, 2021 | 13.40 | 13.73 | 13.33 | 13.72 | 1,218,624 | +0.30(+2.27%) |
Oct 06, 2021 | 13.60 | 13.60 | 13.39 | 13.42 | 1,390,396 | -0.38(-2.75%) |
Oct 05, 2021 | 13.72 | 13.83 | 13.69 | 13.80 | 853,315 | +0.28(+2.04%) |
Oct 04, 2021 | 13.42 | 13.67 | 13.42 | 13.52 | 1,618,298 | +0.32(+2.45%) |
Oct 01, 2021 | 13.05 | 13.25 | 12.98 | 13.20 | 722,604 | +0.16(+1.24%) |
Sep 30, 2021 | 12.83 | 13.24 | 12.74 | 13.04 | 2,189,080 | +0.07(+0.51%) |
Sep 29, 2021 | 13.03 | 13.17 | 12.96 | 12.97 | 693,231 | -0.02(-0.15%) |
Sep 28, 2021 | 13.26 | 13.28 | 12.94 | 12.99 | 1,632,384 | -0.13(-1.01%) |
Sep 27, 2021 | 13.11 | 13.17 | 13.06 | 13.12 | 1,105,187 | +0.26(+1.99%) |
Sep 24, 2021 | 12.72 | 12.90 | 12.72 | 12.87 | 356,870 | +0.12(+0.97%) |
Sep 23, 2021 | 12.58 | 12.77 | 12.58 | 12.74 | 629,228 | +0.22(+1.75%) |
Sep 22, 2021 | 12.47 | 12.58 | 12.44 | 12.53 | 770,119 | +0.23(+1.85%) |
Sep 21, 2021 | 12.32 | 12.33 | 12.09 | 12.30 | 548,515 | +0.00(+0.00%) |
Sep 20, 2021 | 12.29 | 12.35 | 12.13 | 12.30 | 1,395,953 | -0.17(-1.37%) |
Sep 17, 2021 | 12.45 | 12.50 | 12.35 | 12.47 | 1,296,975 | -0.10(-0.83%) |
Sep 16, 2021 | 12.54 | 12.60 | 12.39 | 12.57 | 934,874 | +0.02(+0.15%) |
Sep 15, 2021 | 12.50 | 12.65 | 12.50 | 12.55 | 1,316,874 | +0.35(+2.88%) |
Sep 14, 2021 | 12.33 | 12.34 | 12.15 | 12.20 | 1,476,114 | -0.04(-0.31%) |
Sep 13, 2021 | 12.23 | 12.30 | 12.17 | 12.24 | 2,266,911 | +0.16(+1.34%) |
Sep 10, 2021 | 12.13 | 12.14 | 12.04 | 12.08 | 493,362 | +0.28(+2.33%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.75 | 11.80 | 864,793 | -0.23(-1.90%) |
Sep 08, 2021 | 12.10 | 12.11 | 11.97 | 12.03 | 769,267 | +0.15(+1.28%) |
Sep 07, 2021 | 11.87 | 11.97 | 11.82 | 11.88 | 580,363 | -0.17(-1.42%) |
Sep 03, 2021 | 12.13 | 12.20 | 12.03 | 12.05 | 772,796 | -0.08(-0.63%) |
Sep 02, 2021 | 12.14 | 12.26 | 12.12 | 12.13 | 558,110 | +0.27(+2.24%) |
Sep 01, 2021 | 11.72 | 11.94 | 11.69 | 11.86 | 1,062,081 | -0.04(-0.32%) |
Aug 31, 2021 | 11.93 | 12.00 | 11.89 | 11.90 | 472,836 | -0.09(-0.71%) |
Aug 30, 2021 | 11.92 | 12.03 | 11.85 | 11.98 | 654,474 | +0.07(+0.56%) |
Aug 27, 2021 | 11.88 | 11.95 | 11.86 | 11.92 | 694,624 | +0.18(+1.54%) |
Aug 26, 2021 | 11.69 | 11.82 | 11.61 | 11.74 | 837,283 | -0.09(-0.72%) |
Aug 25, 2021 | 11.72 | 11.87 | 11.66 | 11.82 | 1,580,614 | +0.10(+0.89%) |
Aug 24, 2021 | 11.56 | 11.74 | 11.54 | 11.72 | 836,576 | +0.37(+3.27%) |
Aug 23, 2021 | 11.21 | 11.41 | 11.21 | 11.35 | 2,006,877 | +0.60(+5.57%) |
Aug 20, 2021 | 10.84 | 10.95 | 10.74 | 10.75 | 682,780 | -0.31(-2.83%) |
Aug 19, 2021 | 10.95 | 11.10 | 10.83 | 11.06 | 1,281,236 | -0.17(-1.52%) |
Aug 18, 2021 | 11.56 | 11.59 | 11.20 | 11.23 | 980,637 | -0.29(-2.48%) |
Aug 17, 2021 | 11.54 | 11.67 | 11.46 | 11.52 | 730,951 | -0.11(-0.98%) |
Aug 16, 2021 | 11.47 | 11.69 | 11.37 | 11.63 | 792,482 | -0.10(-0.81%) |
Aug 13, 2021 | 11.91 | 11.93 | 11.70 | 11.73 | 353,068 | -0.16(-1.36%) |
Aug 12, 2021 | 11.91 | 11.95 | 11.80 | 11.89 | 303,288 | -0.05(-0.40%) |
Aug 11, 2021 | 11.67 | 11.95 | 11.60 | 11.94 | 456,810 | +0.13(+1.13%) |
Aug 10, 2021 | 11.60 | 11.86 | 11.60 | 11.80 | 410,129 | +0.28(+2.39%) |
Aug 09, 2021 | 11.51 | 11.55 | 11.36 | 11.53 | 788,873 | -0.25(-2.10%) |
Aug 06, 2021 | 11.98 | 11.99 | 11.72 | 11.78 | 810,463 | -0.10(-0.80%) |
Aug 05, 2021 | 11.70 | 11.89 | 11.70 | 11.87 | 1,113,569 | +0.22(+1.88%) |
Aug 04, 2021 | 11.74 | 11.87 | 11.64 | 11.65 | 1,608,993 | -0.37(-3.08%) |
Aug 03, 2021 | 11.84 | 12.05 | 11.79 | 12.02 | 1,154,538 | -0.06(-0.47%) |