Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.93 | 11.11 | 10.82 | 10.90 | 210,387 | -0.09(-0.82%) |
Oct 28, 2021 | 10.87 | 10.99 | 10.77 | 10.99 | 118,757 | +0.06(+0.55%) |
Oct 27, 2021 | 11.01 | 11.19 | 10.84 | 10.93 | 123,116 | -0.13(-1.18%) |
Oct 26, 2021 | 11.12 | 11.01 | 11.06 | 72,347 | -0.04(-0.36%) | |
Oct 25, 2021 | 11.31 | 11.31 | 11.03 | 11.10 | 80,496 | -0.14(-1.25%) |
Oct 22, 2021 | 11.66 | 11.21 | 11.24 | 72,463 | -0.39(-3.35%) | |
Oct 21, 2021 | 11.61 | 11.81 | 11.52 | 11.63 | 107,485 | +0.03(+0.26%) |
Oct 20, 2021 | 11.44 | 11.94 | 11.38 | 11.60 | 68,107 | +0.20(+1.75%) |
Oct 19, 2021 | 11.57 | 11.69 | 11.35 | 11.40 | 104,543 | -0.21(-1.81%) |
Oct 18, 2021 | 11.91 | 12.05 | 11.47 | 11.61 | 95,986 | -0.23(-1.94%) |
Oct 15, 2021 | 12.41 | 12.65 | 11.79 | 11.84 | 119,531 | -0.40(-3.27%) |
Oct 14, 2021 | 12.36 | 12.64 | 12.20 | 12.24 | 66,528 | -0.02(-0.16%) |
Oct 13, 2021 | 11.72 | 12.37 | 11.72 | 12.26 | 50,578 | +0.55(+4.70%) |
Oct 12, 2021 | 11.69 | 11.82 | 11.44 | 11.71 | 85,162 | +0.04(+0.34%) |
Oct 11, 2021 | 12.06 | 12.18 | 11.50 | 11.67 | 141,927 | -0.29(-2.42%) |
Oct 08, 2021 | 11.62 | 12.14 | 11.61 | 11.96 | 93,935 | +0.27(+2.31%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.67 | 11.69 | 64,950 | +0.00(+0.00%) |
Oct 06, 2021 | 11.79 | 12.08 | 11.67 | 11.69 | 125,725 | -0.11(-0.93%) |
Oct 05, 2021 | 12.18 | 12.19 | 11.63 | 11.80 | 158,555 | -0.28(-2.32%) |
Oct 04, 2021 | 12.18 | 12.81 | 11.93 | 12.08 | 165,170 | -0.04(-0.33%) |
Oct 01, 2021 | 12.26 | 12.33 | 12.00 | 12.12 | 199,361 | -0.14(-1.14%) |
Sep 30, 2021 | 12.45 | 12.50 | 12.17 | 12.26 | 184,224 | -0.17(-1.37%) |
Sep 29, 2021 | 12.68 | 12.71 | 12.34 | 12.43 | 70,008 | -0.21(-1.66%) |
Sep 28, 2021 | 12.68 | 12.77 | 12.42 | 12.64 | 68,745 | -0.06(-0.47%) |
Sep 27, 2021 | 12.60 | 12.79 | 12.40 | 12.70 | 66,137 | +0.07(+0.55%) |
Sep 24, 2021 | 12.65 | 12.94 | 12.25 | 12.63 | 73,182 | -0.12(-0.94%) |
Sep 23, 2021 | 12.73 | 12.90 | 12.67 | 12.75 | 52,227 | +0.09(+0.71%) |
Sep 22, 2021 | 12.89 | 12.90 | 12.55 | 12.66 | 113,593 | -0.13(-1.02%) |
Sep 21, 2021 | 12.98 | 13.16 | 12.64 | 12.79 | 63,656 | -0.06(-0.47%) |
Sep 20, 2021 | 13.18 | 13.42 | 12.61 | 12.85 | 123,967 | -0.45(-3.38%) |
Sep 17, 2021 | 14.10 | 14.11 | 13.26 | 13.30 | 144,290 | -0.70(-5.00%) |
Sep 16, 2021 | 13.99 | 14.40 | 13.85 | 14.00 | 72,462 | -0.07(-0.50%) |
Sep 15, 2021 | 14.01 | 14.07 | 13.64 | 14.07 | 55,528 | +0.13(+0.93%) |
Sep 14, 2021 | 13.99 | 14.11 | 13.51 | 13.94 | 52,706 | +0.04(+0.29%) |
Sep 13, 2021 | 13.86 | 14.11 | 13.72 | 13.90 | 40,061 | +0.18(+1.31%) |
Sep 10, 2021 | 13.93 | 14.10 | 13.60 | 13.72 | 88,353 | -0.09(-0.65%) |
Sep 09, 2021 | 13.52 | 13.93 | 13.47 | 13.81 | 46,809 | +0.19(+1.40%) |
Sep 08, 2021 | 13.71 | 13.83 | 13.46 | 13.62 | 42,988 | -0.03(-0.22%) |
Sep 07, 2021 | 14.04 | 14.04 | 13.44 | 13.65 | 52,225 | -0.38(-2.71%) |
Sep 03, 2021 | 14.30 | 14.34 | 13.85 | 14.03 | 36,331 | -0.25(-1.75%) |
Sep 02, 2021 | 14.18 | 14.29 | 14.11 | 14.28 | 44,269 | +0.20(+1.42%) |
Sep 01, 2021 | 13.87 | 14.25 | 13.81 | 14.08 | 54,347 | +0.27(+1.96%) |
Aug 31, 2021 | 13.82 | 14.08 | 13.61 | 13.81 | 35,839 | -0.03(-0.22%) |
Aug 30, 2021 | 14.21 | 14.21 | 13.74 | 13.84 | 51,005 | -0.30(-2.12%) |
Aug 27, 2021 | 13.79 | 14.20 | 13.75 | 14.14 | 41,495 | +0.42(+3.06%) |
Aug 26, 2021 | 13.84 | 14.24 | 13.69 | 13.72 | 61,879 | -0.15(-1.08%) |
Aug 25, 2021 | 13.85 | 14.15 | 13.72 | 13.87 | 83,103 | +0.00(+0.00%) |
Aug 24, 2021 | 13.82 | 13.93 | 13.68 | 13.87 | 36,531 | +0.14(+1.02%) |
Aug 23, 2021 | 13.82 | 14.00 | 13.37 | 13.73 | 61,106 | +0.20(+1.48%) |
Aug 20, 2021 | 13.64 | 14.01 | 13.33 | 13.53 | 168,418 | -0.23(-1.67%) |
Aug 19, 2021 | 13.51 | 14.00 | 13.51 | 13.76 | 91,377 | +0.07(+0.51%) |
Aug 18, 2021 | 13.84 | 13.98 | 13.62 | 13.69 | 109,608 | -0.15(-1.08%) |
Aug 17, 2021 | 13.73 | 13.98 | 13.57 | 13.84 | 133,424 | -0.01(-0.07%) |
Aug 16, 2021 | 13.70 | 13.99 | 13.50 | 13.85 | 84,055 | +0.02(+0.14%) |
Aug 13, 2021 | 14.20 | 14.35 | 13.57 | 13.83 | 149,637 | -0.34(-2.40%) |
Aug 12, 2021 | 14.81 | 15.18 | 14.11 | 14.17 | 128,801 | -0.49(-3.34%) |
Aug 11, 2021 | 14.89 | 14.90 | 14.41 | 14.66 | 68,073 | -0.30(-2.01%) |
Aug 10, 2021 | 14.49 | 15.17 | 14.10 | 14.96 | 188,832 | +0.45(+3.10%) |
Aug 09, 2021 | 14.53 | 15.55 | 14.23 | 14.51 | 207,170 | -0.18(-1.23%) |
Aug 06, 2021 | 15.06 | 15.30 | 14.59 | 14.69 | 197,070 | -0.18(-1.21%) |
Aug 05, 2021 | 15.33 | 15.73 | 14.60 | 14.87 | 326,050 | -0.33(-2.17%) |
Aug 04, 2021 | 16.25 | 16.60 | 15.14 | 15.20 | 219,021 | -1.09(-6.69%) |
Aug 03, 2021 | 19.00 | 19.17 | 16.24 | 16.29 | 327,673 | -2.59(-13.72%) |