Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.76 | 11.95 | 11.71 | 11.92 | 149,129 | +0.18(+1.58%) |
Oct 28, 2021 | 11.72 | 11.75 | 11.70 | 11.73 | 113,460 | +0.00(+0.00%) |
Oct 27, 2021 | 11.77 | 11.79 | 11.72 | 11.73 | 114,873 | -0.03(-0.22%) |
Oct 26, 2021 | 11.82 | 11.76 | 212,303 | -0.06(-0.52%) | ||
Oct 25, 2021 | 11.82 | 11.85 | 11.80 | 11.82 | 124,145 | -0.04(-0.30%) |
Oct 22, 2021 | 11.89 | 11.91 | 11.85 | 11.85 | 52,486 | +0.01(+0.07%) |
Oct 21, 2021 | 11.93 | 11.95 | 11.82 | 11.85 | 70,670 | -0.09(-0.74%) |
Oct 20, 2021 | 11.96 | 11.98 | 11.91 | 11.93 | 64,447 | +0.01(+0.07%) |
Oct 19, 2021 | 11.97 | 12.01 | 11.90 | 11.92 | 98,194 | -0.03(-0.22%) |
Oct 18, 2021 | 12.01 | 12.05 | 11.93 | 11.95 | 102,693 | -0.10(-0.80%) |
Oct 15, 2021 | 12.07 | 12.07 | 12.01 | 12.05 | 50,853 | +0.01(+0.07%) |
Oct 14, 2021 | 12.06 | 12.10 | 12.00 | 12.04 | 172,810 | +0.03(+0.22%) |
Oct 13, 2021 | 11.92 | 12.04 | 11.88 | 12.01 | 130,983 | +0.13(+1.13%) |
Oct 12, 2021 | 11.84 | 11.90 | 11.82 | 11.88 | 95,622 | +0.09(+0.74%) |
Oct 11, 2021 | 11.81 | 11.84 | 11.79 | 11.79 | 88,757 | -0.04(-0.30%) |
Oct 08, 2021 | 11.86 | 11.88 | 11.82 | 11.83 | 67,855 | +0.00(+0.00%) |
Oct 07, 2021 | 11.97 | 11.97 | 11.83 | 11.83 | 143,488 | -0.09(-0.74%) |
Oct 06, 2021 | 11.94 | 11.97 | 11.85 | 11.91 | 114,089 | -0.02(-0.15%) |
Oct 05, 2021 | 11.98 | 12.00 | 11.91 | 11.93 | 58,680 | -0.02(-0.15%) |
Oct 04, 2021 | 11.92 | 11.98 | 11.89 | 11.95 | 121,247 | -0.05(-0.44%) |
Oct 01, 2021 | 12.08 | 12.11 | 11.97 | 12.00 | 109,283 | -0.01(-0.07%) |
Sep 30, 2021 | 12.11 | 12.16 | 12.01 | 12.01 | 205,466 | -0.04(-0.36%) |
Sep 29, 2021 | 12.06 | 12.10 | 12.04 | 12.05 | 95,441 | +0.04(+0.29%) |
Sep 28, 2021 | 12.04 | 12.05 | 11.95 | 12.02 | 192,582 | -0.07(-0.58%) |
Sep 27, 2021 | 12.10 | 12.15 | 12.06 | 12.09 | 121,210 | -0.03(-0.22%) |
Sep 24, 2021 | 12.19 | 12.21 | 12.09 | 12.11 | 77,004 | -0.07(-0.58%) |
Sep 23, 2021 | 12.30 | 12.30 | 12.13 | 12.19 | 119,995 | -0.11(-0.86%) |
Sep 22, 2021 | 12.28 | 12.30 | 12.25 | 12.29 | 137,046 | +0.02(+0.14%) |
Sep 21, 2021 | 12.26 | 12.29 | 12.24 | 12.27 | 92,497 | +0.04(+0.29%) |
Sep 20, 2021 | 12.29 | 12.30 | 12.21 | 12.24 | 148,865 | -0.06(-0.46%) |
Sep 17, 2021 | 12.32 | 12.32 | 12.26 | 12.29 | 84,648 | +0.00(+0.04%) |
Sep 16, 2021 | 12.31 | 12.33 | 12.26 | 12.29 | 133,396 | -0.02(-0.14%) |
Sep 15, 2021 | 12.24 | 12.30 | 12.23 | 12.31 | 102,661 | +0.11(+0.86%) |
Sep 14, 2021 | 12.11 | 12.22 | 12.11 | 12.20 | 127,196 | +0.10(+0.80%) |
Sep 13, 2021 | 12.18 | 12.20 | 12.09 | 12.11 | 152,671 | -0.07(-0.56%) |
Sep 10, 2021 | 12.16 | 12.17 | 12.10 | 12.17 | 118,470 | +0.04(+0.36%) |
Sep 09, 2021 | 12.16 | 12.19 | 12.09 | 12.13 | 90,867 | -0.01(-0.07%) |
Sep 08, 2021 | 12.17 | 12.18 | 12.10 | 12.14 | 58,759 | +0.01(+0.07%) |
Sep 07, 2021 | 12.16 | 12.17 | 12.10 | 12.13 | 84,359 | -0.03(-0.22%) |
Sep 03, 2021 | 12.23 | 12.23 | 12.12 | 12.16 | 84,914 | -0.10(-0.78%) |
Sep 02, 2021 | 12.30 | 12.30 | 12.19 | 12.25 | 139,234 | -0.02(-0.14%) |
Sep 01, 2021 | 12.30 | 12.30 | 12.23 | 12.27 | 118,785 | +0.01(+0.07%) |
Aug 31, 2021 | 12.28 | 12.30 | 12.15 | 12.26 | 216,994 | +0.02(+0.14%) |
Aug 30, 2021 | 12.31 | 12.31 | 12.20 | 12.24 | 156,982 | -0.03(-0.28%) |
Aug 27, 2021 | 12.24 | 12.29 | 12.23 | 12.28 | 97,030 | +0.08(+0.64%) |
Aug 26, 2021 | 12.19 | 12.24 | 12.17 | 12.20 | 192,949 | +0.00(+0.00%) |
Aug 25, 2021 | 12.19 | 12.20 | 12.16 | 12.20 | 90,746 | +0.04(+0.29%) |
Aug 24, 2021 | 12.13 | 12.16 | 12.13 | 12.16 | 139,033 | +0.03(+0.29%) |
Aug 23, 2021 | 12.10 | 12.13 | 12.10 | 12.13 | 100,020 | +0.05(+0.43%) |
Aug 20, 2021 | 12.12 | 12.13 | 12.08 | 12.08 | 78,650 | -0.03(-0.22%) |
Aug 19, 2021 | 12.11 | 12.11 | 12.05 | 12.10 | 142,796 | -0.01(-0.07%) |
Aug 18, 2021 | 12.11 | 12.12 | 12.10 | 12.11 | 145,076 | +0.01(+0.07%) |
Aug 17, 2021 | 12.08 | 12.10 | 12.03 | 12.10 | 157,138 | +0.06(+0.51%) |
Aug 16, 2021 | 12.06 | 12.06 | 12.01 | 12.04 | 87,986 | +0.02(+0.15%) |
Aug 13, 2021 | 12.02 | 12.04 | 12.00 | 12.03 | 85,101 | +0.02(+0.17%) |
Aug 12, 2021 | 12.05 | 12.07 | 11.96 | 12.01 | 167,262 | -0.03(-0.22%) |
Aug 11, 2021 | 12.01 | 12.05 | 12.01 | 12.03 | 118,588 | +0.05(+0.44%) |
Aug 10, 2021 | 11.94 | 11.99 | 11.93 | 11.98 | 111,837 | +0.04(+0.37%) |
Aug 09, 2021 | 11.91 | 11.94 | 11.88 | 11.94 | 59,807 | +0.03(+0.22%) |
Aug 06, 2021 | 11.87 | 11.92 | 11.83 | 11.91 | 108,113 | +0.04(+0.37%) |
Aug 05, 2021 | 11.87 | 11.87 | 11.84 | 11.87 | 165,399 | -0.01(-0.07%) |
Aug 04, 2021 | 11.94 | 11.95 | 11.86 | 11.87 | 90,352 | -0.09(-0.73%) |
Aug 03, 2021 | 11.87 | 11.96 | 11.87 | 11.96 | 121,462 | +0.09(+0.73%) |