Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.80 | 14.55 | 13.60 | 14.20 | 33,685 | -0.60(-4.05%) |
Oct 28, 2021 | 12.80 | 15.20 | 11.50 | 14.80 | 118,278 | +0.50(+3.50%) |
Oct 27, 2021 | 11.50 | 19.00 | 11.30 | 14.30 | 751,267 | +2.40(+20.17%) |
Oct 26, 2021 | 11.20 | 11.90 | 108,415 | +0.60(+5.31%) | ||
Oct 25, 2021 | 11.40 | 11.50 | 11.00 | 11.30 | 1,607 | +0.20(+1.80%) |
Oct 22, 2021 | 11.20 | 11.20 | 10.90 | 11.10 | 1,201 | -0.09(-0.83%) |
Oct 21, 2021 | 11.40 | 11.40 | 11.00 | 11.19 | 1,545 | -0.21(-1.82%) |
Oct 20, 2021 | 11.30 | 11.70 | 11.00 | 11.40 | 4,146 | +0.30(+2.70%) |
Oct 19, 2021 | 10.70 | 11.10 | 10.70 | 11.10 | 5,973 | +0.40(+3.74%) |
Oct 18, 2021 | 10.30 | 10.80 | 10.30 | 10.70 | 2,197 | +0.20(+1.90%) |
Oct 15, 2021 | 10.10 | 11.00 | 10.10 | 10.50 | 7,898 | +0.00(+0.00%) |
Oct 14, 2021 | 10.70 | 10.90 | 10.20 | 10.50 | 4,066 | +0.00(+0.00%) |
Oct 13, 2021 | 10.60 | 10.80 | 10.50 | 10.50 | 5,526 | -0.30(-2.78%) |
Oct 12, 2021 | 10.90 | 10.90 | 10.40 | 10.80 | 2,260 | -0.10(-0.92%) |
Oct 11, 2021 | 10.90 | 10.90 | 10.20 | 10.90 | 5,999 | +0.20(+1.87%) |
Oct 08, 2021 | 10.50 | 10.93 | 10.50 | 10.70 | 2,406 | +0.10(+0.94%) |
Oct 07, 2021 | 10.70 | 10.99 | 10.50 | 10.60 | 2,978 | -0.29(-2.65%) |
Oct 06, 2021 | 10.80 | 11.00 | 10.60 | 10.89 | 3,071 | -0.21(-1.91%) |
Oct 05, 2021 | 11.20 | 11.20 | 11.10 | 11.10 | 864 | +0.10(+0.91%) |
Oct 04, 2021 | 11.20 | 11.40 | 10.80 | 11.00 | 3,838 | +0.00(+0.00%) |
Oct 01, 2021 | 10.90 | 11.10 | 10.90 | 11.00 | 646 | -0.20(-1.79%) |
Sep 30, 2021 | 11.10 | 11.20 | 10.80 | 11.20 | 1,156 | +0.10(+0.90%) |
Sep 29, 2021 | 10.90 | 11.20 | 10.70 | 11.10 | 6,520 | +0.20(+1.83%) |
Sep 28, 2021 | 10.80 | 11.00 | 10.70 | 10.90 | 1,390 | -0.20(-1.81%) |
Sep 27, 2021 | 11.20 | 11.20 | 11.05 | 11.10 | 447 | +0.00(+0.01%) |
Sep 24, 2021 | 10.80 | 11.35 | 10.80 | 11.10 | 3,729 | +0.30(+2.78%) |
Sep 23, 2021 | 11.20 | 11.20 | 10.80 | 10.80 | 3,620 | -0.10(-0.92%) |
Sep 22, 2021 | 10.50 | 11.20 | 10.50 | 10.90 | 6,623 | +0.20(+1.87%) |
Sep 21, 2021 | 11.40 | 11.40 | 10.60 | 10.70 | 6,784 | +0.30(+2.88%) |
Sep 20, 2021 | 10.80 | 11.15 | 10.20 | 10.40 | 10,003 | -0.70(-6.31%) |
Sep 17, 2021 | 11.20 | 11.70 | 11.10 | 11.10 | 4,505 | -0.30(-2.63%) |
Sep 16, 2021 | 11.50 | 11.60 | 11.30 | 11.40 | 1,439 | -0.40(-3.39%) |
Sep 15, 2021 | 11.90 | 12.00 | 11.40 | 11.80 | 3,571 | -0.35(-2.88%) |
Sep 14, 2021 | 12.80 | 13.07 | 11.00 | 12.15 | 25,421 | -0.85(-6.54%) |
Sep 13, 2021 | 13.20 | 13.30 | 13.00 | 13.00 | 3,510 | -0.45(-3.35%) |
Sep 10, 2021 | 13.80 | 13.80 | 13.40 | 13.45 | 901 | -0.25(-1.82%) |
Sep 09, 2021 | 13.50 | 13.70 | 13.35 | 13.70 | 3,261 | +0.10(+0.74%) |
Sep 08, 2021 | 13.70 | 13.90 | 13.30 | 13.60 | 6,446 | -0.10(-0.73%) |
Sep 07, 2021 | 13.80 | 14.10 | 13.50 | 13.70 | 5,309 | -0.20(-1.44%) |
Sep 03, 2021 | 14.70 | 14.90 | 13.85 | 13.90 | 3,802 | -0.90(-6.08%) |
Sep 02, 2021 | 15.00 | 15.00 | 14.40 | 14.80 | 2,293 | -0.20(-1.33%) |
Sep 01, 2021 | 14.80 | 15.00 | 14.20 | 15.00 | 6,786 | +0.40(+2.74%) |
Aug 31, 2021 | 13.10 | 15.10 | 12.80 | 14.60 | 19,488 | -1.20(-7.59%) |
Aug 30, 2021 | 15.80 | 16.17 | 15.50 | 15.80 | 3,162 | -0.20(-1.25%) |
Aug 27, 2021 | 15.70 | 16.30 | 15.30 | 16.00 | 5,421 | +0.10(+0.63%) |
Aug 26, 2021 | 17.00 | 17.00 | 15.50 | 15.90 | 7,438 | -0.80(-4.79%) |
Aug 25, 2021 | 17.10 | 17.10 | 15.60 | 16.70 | 9,654 | -0.40(-2.34%) |
Aug 24, 2021 | 15.80 | 17.40 | 14.50 | 17.10 | 15,250 | +1.30(+8.23%) |
Aug 23, 2021 | 15.90 | 16.70 | 14.99 | 15.80 | 9,977 | -0.10(-0.63%) |
Aug 20, 2021 | 14.00 | 16.10 | 13.40 | 15.90 | 21,415 | +2.50(+18.66%) |
Aug 19, 2021 | 14.30 | 15.00 | 13.20 | 13.40 | 6,334 | -0.90(-6.29%) |
Aug 18, 2021 | 15.20 | 15.70 | 13.20 | 14.30 | 19,563 | -0.50(-3.38%) |
Aug 17, 2021 | 14.70 | 15.29 | 14.50 | 14.80 | 5,611 | +0.00(+0.00%) |
Aug 16, 2021 | 16.20 | 16.20 | 14.40 | 14.80 | 10,761 | -1.10(-6.92%) |
Aug 13, 2021 | 16.70 | 16.70 | 15.70 | 15.90 | 4,311 | -0.30(-1.85%) |
Aug 12, 2021 | 17.40 | 17.40 | 16.20 | 16.20 | 1,797 | -0.80(-4.71%) |
Aug 11, 2021 | 16.70 | 17.20 | 16.60 | 17.00 | 2,685 | +0.20(+1.19%) |
Aug 10, 2021 | 16.90 | 17.10 | 16.60 | 16.80 | 1,506 | +0.30(+1.82%) |
Aug 09, 2021 | 16.50 | 17.10 | 16.50 | 16.50 | 2,256 | -0.30(-1.79%) |
Aug 06, 2021 | 17.60 | 17.60 | 16.60 | 16.80 | 1,791 | -0.20(-1.18%) |
Aug 05, 2021 | 16.40 | 17.00 | 16.30 | 17.00 | 4,688 | +1.00(+6.25%) |
Aug 04, 2021 | 17.50 | 17.50 | 16.00 | 16.00 | 3,164 | -1.20(-6.98%) |
Aug 03, 2021 | 17.40 | 17.48 | 16.40 | 17.20 | 8,316 | +0.60(+3.61%) |