Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.55 | 11.63 | 11.00 | 11.00 | 44,966 | -0.57(-4.93%) |
Oct 28, 2021 | 11.30 | 11.63 | 11.20 | 11.57 | 16,078 | +0.20(+1.76%) |
Oct 27, 2021 | 11.50 | 11.51 | 11.32 | 11.37 | 7,574 | -0.17(-1.47%) |
Oct 26, 2021 | 11.71 | 11.54 | 15,433 | -0.06(-0.52%) | ||
Oct 25, 2021 | 11.65 | 11.88 | 11.41 | 11.60 | 29,564 | +0.08(+0.69%) |
Oct 22, 2021 | 11.62 | 11.68 | 11.47 | 11.52 | 10,257 | +0.07(+0.61%) |
Oct 21, 2021 | 11.51 | 12.00 | 11.30 | 11.45 | 81,363 | -0.05(-0.43%) |
Oct 20, 2021 | 11.33 | 11.90 | 11.30 | 11.50 | 28,376 | +0.11(+0.97%) |
Oct 19, 2021 | 11.39 | 11.44 | 11.22 | 11.39 | 29,565 | +0.01(+0.08%) |
Oct 18, 2021 | 11.67 | 11.68 | 11.22 | 11.38 | 34,824 | -0.12(-1.04%) |
Oct 15, 2021 | 12.00 | 12.00 | 11.47 | 11.50 | 17,977 | +0.04(+0.35%) |
Oct 14, 2021 | 11.52 | 11.73 | 11.42 | 11.46 | 15,710 | -0.03(-0.26%) |
Oct 13, 2021 | 11.70 | 11.76 | 11.40 | 11.49 | 24,307 | -0.28(-2.38%) |
Oct 12, 2021 | 11.46 | 11.82 | 11.40 | 11.77 | 39,651 | +0.28(+2.44%) |
Oct 11, 2021 | 11.25 | 11.55 | 11.07 | 11.49 | 30,828 | +0.24(+2.13%) |
Oct 08, 2021 | 11.35 | 11.50 | 11.25 | 11.25 | 13,324 | +0.07(+0.63%) |
Oct 07, 2021 | 11.58 | 11.58 | 11.13 | 11.18 | 14,187 | -0.24(-2.10%) |
Oct 06, 2021 | 11.48 | 11.49 | 11.30 | 11.42 | 5,271 | -0.10(-0.87%) |
Oct 05, 2021 | 11.37 | 11.98 | 11.20 | 11.52 | 12,675 | +0.21(+1.86%) |
Oct 04, 2021 | 11.82 | 11.82 | 11.05 | 11.31 | 49,443 | -0.40(-3.42%) |
Oct 01, 2021 | 11.57 | 11.84 | 11.50 | 11.71 | 11,770 | +0.20(+1.74%) |
Sep 30, 2021 | 11.55 | 11.58 | 11.41 | 11.51 | 15,490 | +0.05(+0.44%) |
Sep 29, 2021 | 11.95 | 11.95 | 11.45 | 11.46 | 25,670 | -0.14(-1.21%) |
Sep 28, 2021 | 11.62 | 11.90 | 11.56 | 11.60 | 15,742 | -0.02(-0.17%) |
Sep 27, 2021 | 11.60 | 11.79 | 11.55 | 11.62 | 24,998 | +0.02(+0.17%) |
Sep 24, 2021 | 11.70 | 11.91 | 11.60 | 11.60 | 13,617 | -0.10(-0.85%) |
Sep 23, 2021 | 11.78 | 11.87 | 11.60 | 11.70 | 22,538 | -0.12(-1.02%) |
Sep 22, 2021 | 11.91 | 12.09 | 11.56 | 11.82 | 30,645 | +0.07(+0.60%) |
Sep 21, 2021 | 11.97 | 11.97 | 11.66 | 11.75 | 18,333 | -0.16(-1.34%) |
Sep 20, 2021 | 11.95 | 12.09 | 11.65 | 11.91 | 55,378 | -0.35(-2.85%) |
Sep 17, 2021 | 12.22 | 12.64 | 12.00 | 12.26 | 54,950 | +0.01(+0.08%) |
Sep 16, 2021 | 12.50 | 12.62 | 12.05 | 12.25 | 54,039 | -0.31(-2.47%) |
Sep 15, 2021 | 12.44 | 12.89 | 12.40 | 12.56 | 33,572 | +0.10(+0.80%) |
Sep 14, 2021 | 13.06 | 13.06 | 12.40 | 12.46 | 30,851 | -0.65(-4.96%) |
Sep 13, 2021 | 12.82 | 13.23 | 12.68 | 13.11 | 17,729 | +0.11(+0.85%) |
Sep 10, 2021 | 13.34 | 13.35 | 12.60 | 13.00 | 37,108 | -0.34(-2.55%) |
Sep 09, 2021 | 13.48 | 13.48 | 13.34 | 13.34 | 5,377 | -0.03(-0.22%) |
Sep 08, 2021 | 13.49 | 13.51 | 13.30 | 13.37 | 39,532 | +0.01(+0.07%) |
Sep 07, 2021 | 13.92 | 13.92 | 13.35 | 13.36 | 31,094 | -0.39(-2.84%) |
Sep 03, 2021 | 14.05 | 14.05 | 13.71 | 13.75 | 18,522 | -0.28(-2.00%) |
Sep 02, 2021 | 13.85 | 14.16 | 13.70 | 14.03 | 15,669 | +0.02(+0.14%) |
Sep 01, 2021 | 13.97 | 14.55 | 13.74 | 14.01 | 23,502 | +0.24(+1.74%) |
Aug 31, 2021 | 13.79 | 14.68 | 13.61 | 13.77 | 38,484 | -0.09(-0.65%) |
Aug 30, 2021 | 14.38 | 14.38 | 13.70 | 13.86 | 19,795 | -0.24(-1.70%) |
Aug 27, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 5,088 | -0.16(-1.12%) |
Aug 26, 2021 | 14.04 | 14.40 | 13.90 | 14.26 | 8,190 | +0.03(+0.21%) |
Aug 25, 2021 | 14.79 | 14.79 | 14.00 | 14.23 | 9,851 | +0.10(+0.71%) |
Aug 24, 2021 | 14.12 | 14.52 | 13.88 | 14.13 | 17,599 | +0.02(+0.14%) |
Aug 23, 2021 | 13.87 | 14.23 | 13.69 | 14.11 | 17,841 | +0.25(+1.80%) |
Aug 20, 2021 | 14.10 | 14.32 | 13.85 | 13.86 | 5,341 | -0.29(-2.05%) |
Aug 19, 2021 | 14.31 | 14.62 | 13.65 | 14.15 | 56,889 | -0.50(-3.41%) |
Aug 18, 2021 | 14.64 | 14.87 | 14.46 | 14.65 | 23,408 | +0.14(+0.96%) |
Aug 17, 2021 | 14.71 | 15.04 | 14.50 | 14.51 | 22,646 | -0.56(-3.72%) |
Aug 16, 2021 | 14.68 | 15.27 | 14.68 | 15.07 | 36,070 | +0.44(+3.01%) |
Aug 13, 2021 | 14.71 | 14.91 | 14.60 | 14.63 | 31,929 | -0.21(-1.42%) |
Aug 12, 2021 | 15.51 | 15.51 | 14.64 | 14.84 | 25,944 | -0.48(-3.13%) |
Aug 11, 2021 | 15.12 | 15.58 | 15.00 | 15.32 | 23,886 | +0.11(+0.72%) |
Aug 10, 2021 | 16.00 | 16.00 | 15.00 | 15.21 | 43,783 | -0.54(-3.43%) |
Aug 09, 2021 | 15.25 | 15.89 | 14.86 | 15.75 | 68,241 | +0.61(+4.03%) |
Aug 06, 2021 | 15.85 | 15.85 | 14.47 | 15.14 | 221,124 | +1.00(+7.07%) |
Aug 05, 2021 | 14.28 | 14.36 | 13.88 | 14.14 | 26,537 | -0.25(-1.74%) |
Aug 04, 2021 | 14.65 | 14.64 | 14.19 | 14.39 | 9,393 | -0.18(-1.24%) |
Aug 03, 2021 | 14.39 | 14.85 | 14.20 | 14.57 | 63,032 | +0.25(+1.75%) |