Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.85 | 12.86 | 12.57 | 12.57 | 4,352,357 | -0.50(-3.80%) |
Oct 28, 2021 | 13.18 | 13.29 | 12.97 | 13.07 | 3,393,699 | -0.03(-0.23%) |
Oct 27, 2021 | 13.05 | 13.41 | 12.98 | 13.10 | 2,689,645 | -0.07(-0.53%) |
Oct 26, 2021 | 13.10 | 13.17 | 3,632,478 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.20 | 13.45 | 12.92 | 13.29 | 4,594,681 | +0.28(+2.14%) |
Oct 22, 2021 | 13.23 | 13.69 | 12.94 | 13.01 | 6,372,903 | +0.14(+1.08%) |
Oct 21, 2021 | 12.62 | 12.97 | 12.57 | 12.87 | 3,034,107 | +0.12(+0.93%) |
Oct 20, 2021 | 12.57 | 12.94 | 12.41 | 12.75 | 4,327,599 | +0.36(+2.88%) |
Oct 19, 2021 | 12.75 | 12.75 | 12.26 | 12.40 | 3,949,875 | +0.38(+3.14%) |
Oct 18, 2021 | 12.17 | 12.27 | 12.01 | 12.02 | 2,756,812 | -0.15(-1.22%) |
Oct 15, 2021 | 12.27 | 12.46 | 12.09 | 12.17 | 4,162,758 | -0.34(-2.70%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.22 | 12.50 | 4,801,909 | +0.39(+3.19%) |
Oct 13, 2021 | 11.52 | 12.40 | 11.52 | 12.12 | 6,167,592 | +0.73(+6.45%) |
Oct 12, 2021 | 11.12 | 11.52 | 11.03 | 11.38 | 3,751,279 | +0.25(+2.23%) |
Oct 11, 2021 | 11.25 | 11.47 | 11.12 | 11.13 | 1,879,612 | -0.12(-1.06%) |
Oct 08, 2021 | 11.49 | 11.68 | 11.23 | 11.25 | 3,906,530 | +0.21(+1.89%) |
Oct 07, 2021 | 10.92 | 11.35 | 10.86 | 11.05 | 3,447,780 | +0.12(+1.09%) |
Oct 06, 2021 | 10.62 | 10.94 | 10.46 | 10.93 | 3,967,110 | +0.17(+1.57%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.37 | 10.76 | 5,536,757 | -0.10(-0.91%) |
Oct 04, 2021 | 11.22 | 11.24 | 10.81 | 10.86 | 5,461,974 | -0.40(-3.53%) |
Oct 01, 2021 | 11.43 | 11.43 | 11.12 | 11.25 | 3,155,602 | +0.04(+0.35%) |
Sep 30, 2021 | 11.11 | 11.49 | 11.05 | 11.21 | 4,678,201 | +0.23(+2.08%) |
Sep 29, 2021 | 11.45 | 11.49 | 10.94 | 10.99 | 5,775,861 | -0.61(-5.22%) |
Sep 28, 2021 | 11.66 | 11.70 | 11.38 | 11.59 | 4,122,251 | -0.21(-1.77%) |
Sep 27, 2021 | 11.76 | 12.14 | 11.69 | 11.80 | 2,598,429 | +0.10(+0.85%) |
Sep 24, 2021 | 11.74 | 12.01 | 11.64 | 11.70 | 3,062,814 | -0.15(-1.26%) |
Sep 23, 2021 | 12.06 | 12.11 | 11.77 | 11.85 | 3,897,963 | -0.35(-2.85%) |
Sep 22, 2021 | 12.19 | 12.64 | 12.19 | 12.20 | 4,598,845 | +0.09(+0.74%) |
Sep 21, 2021 | 11.98 | 12.47 | 11.94 | 12.11 | 4,168,908 | +0.26(+2.18%) |
Sep 20, 2021 | 11.93 | 11.99 | 11.66 | 11.85 | 4,216,016 | -0.37(-3.01%) |
Sep 17, 2021 | 11.88 | 12.22 | 11.77 | 12.22 | 7,546,649 | +0.20(+1.65%) |
Sep 16, 2021 | 12.26 | 12.27 | 11.72 | 12.02 | 6,290,237 | -0.67(-5.32%) |
Sep 15, 2021 | 12.70 | 12.84 | 12.49 | 12.69 | 2,736,772 | -0.06(-0.47%) |
Sep 14, 2021 | 12.65 | 12.81 | 12.34 | 12.75 | 3,945,075 | +0.15(+1.18%) |
Sep 13, 2021 | 12.03 | 12.80 | 11.83 | 12.60 | 4,025,670 | +0.49(+4.01%) |
Sep 10, 2021 | 12.34 | 12.47 | 12.08 | 12.12 | 2,530,705 | -0.22(-1.77%) |
Sep 09, 2021 | 12.58 | 12.66 | 12.25 | 12.34 | 2,940,364 | -0.10(-0.80%) |
Sep 08, 2021 | 12.62 | 12.71 | 12.30 | 12.44 | 2,970,428 | -0.19(-1.49%) |
Sep 07, 2021 | 12.85 | 13.00 | 12.49 | 12.62 | 3,380,718 | -0.41(-3.12%) |
Sep 03, 2021 | 12.98 | 13.56 | 12.98 | 13.03 | 4,997,420 | +0.36(+2.82%) |
Sep 02, 2021 | 12.70 | 12.76 | 12.53 | 12.67 | 2,495,807 | -0.05(-0.39%) |
Sep 01, 2021 | 12.88 | 12.96 | 12.63 | 12.72 | 3,074,076 | -0.09(-0.70%) |
Aug 31, 2021 | 12.68 | 12.98 | 12.54 | 12.81 | 3,168,894 | +0.25(+1.97%) |
Aug 30, 2021 | 12.85 | 12.94 | 12.49 | 12.56 | 2,750,309 | -0.18(-1.40%) |
Aug 27, 2021 | 12.06 | 12.86 | 11.98 | 12.74 | 3,631,955 | +0.66(+5.51%) |
Aug 26, 2021 | 12.06 | 12.35 | 11.94 | 12.08 | 2,566,926 | -0.12(-0.98%) |
Aug 25, 2021 | 12.37 | 12.37 | 12.04 | 12.20 | 2,543,812 | -0.28(-2.26%) |
Aug 24, 2021 | 12.56 | 12.60 | 12.25 | 12.48 | 2,966,301 | +0.09(+0.72%) |
Aug 23, 2021 | 12.23 | 12.52 | 12.06 | 12.39 | 4,116,728 | +0.64(+5.49%) |
Aug 20, 2021 | 11.50 | 12.00 | 11.44 | 11.74 | 7,940,840 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.47 | 11.62 | 5,022,558 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.65 | 11.97 | 6,177,412 | +0.01(+0.08%) |
Aug 17, 2021 | 12.36 | 12.40 | 11.75 | 11.96 | 5,147,998 | -0.53(-4.21%) |
Aug 16, 2021 | 12.75 | 12.75 | 12.28 | 12.49 | 3,733,870 | -0.16(-1.25%) |
Aug 13, 2021 | 12.64 | 12.87 | 12.55 | 12.65 | 3,050,346 | +0.27(+2.16%) |
Aug 12, 2021 | 12.72 | 12.74 | 12.23 | 12.38 | 3,323,205 | -0.45(-3.48%) |
Aug 11, 2021 | 12.65 | 12.99 | 12.61 | 12.83 | 3,405,045 | +0.40(+3.19%) |
Aug 10, 2021 | 12.40 | 12.63 | 12.26 | 12.43 | 2,836,341 | +0.06(+0.48%) |
Aug 09, 2021 | 12.61 | 12.82 | 12.31 | 12.37 | 4,633,417 | -0.61(-4.66%) |
Aug 06, 2021 | 12.73 | 13.09 | 12.61 | 12.97 | 3,146,648 | -0.22(-1.65%) |
Aug 05, 2021 | 13.05 | 13.43 | 12.87 | 13.19 | 2,880,071 | +0.10(+0.76%) |
Aug 04, 2021 | 13.85 | 13.98 | 13.08 | 13.09 | 3,611,064 | -0.44(-3.23%) |
Aug 03, 2021 | 13.40 | 13.57 | 13.31 | 13.53 | 2,388,663 | +0.10(+0.74%) |