Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.87 | 12.95 | 12.38 | 12.54 | 1,259,030 | -0.23(-1.79%) |
Oct 28, 2021 | 12.67 | 13.08 | 12.31 | 12.77 | 1,626,775 | -0.10(-0.76%) |
Oct 27, 2021 | 13.52 | 13.69 | 12.74 | 12.86 | 1,220,601 | -0.97(-7.04%) |
Oct 26, 2021 | 14.43 | 13.82 | 13.84 | 729,385 | -0.55(-3.82%) | |
Oct 25, 2021 | 14.11 | 14.54 | 14.06 | 14.39 | 1,041,052 | +0.45(+3.24%) |
Oct 22, 2021 | 13.76 | 14.05 | 13.44 | 13.94 | 812,131 | +0.24(+1.77%) |
Oct 21, 2021 | 13.96 | 14.11 | 13.56 | 13.69 | 742,779 | -0.44(-3.15%) |
Oct 20, 2021 | 13.54 | 14.21 | 13.28 | 14.14 | 1,228,942 | +0.45(+3.30%) |
Oct 19, 2021 | 13.46 | 13.82 | 13.30 | 13.69 | 660,491 | +0.29(+2.20%) |
Oct 18, 2021 | 13.39 | 13.81 | 13.27 | 13.39 | 1,205,087 | +0.20(+1.54%) |
Oct 15, 2021 | 13.92 | 13.92 | 12.84 | 13.19 | 2,017,366 | -0.50(-3.63%) |
Oct 14, 2021 | 13.56 | 13.69 | 13.18 | 13.69 | 1,134,513 | +0.37(+2.80%) |
Oct 13, 2021 | 13.09 | 13.39 | 12.57 | 13.31 | 1,117,578 | +0.04(+0.30%) |
Oct 12, 2021 | 12.76 | 13.34 | 12.68 | 13.28 | 1,326,941 | +0.41(+3.20%) |
Oct 11, 2021 | 12.51 | 13.16 | 12.50 | 12.86 | 1,788,315 | +0.58(+4.74%) |
Oct 08, 2021 | 11.77 | 12.39 | 11.74 | 12.28 | 874,677 | +0.65(+5.62%) |
Oct 07, 2021 | 11.32 | 11.67 | 11.15 | 11.63 | 1,322,937 | +0.37(+3.25%) |
Oct 06, 2021 | 10.89 | 11.45 | 10.65 | 11.26 | 1,571,421 | +0.17(+1.53%) |
Oct 05, 2021 | 11.48 | 11.48 | 10.77 | 11.09 | 1,559,015 | -0.22(-1.91%) |
Oct 04, 2021 | 11.12 | 11.40 | 11.02 | 11.31 | 1,298,024 | +0.31(+2.86%) |
Oct 01, 2021 | 10.93 | 11.26 | 10.83 | 10.99 | 1,457,815 | +0.10(+0.90%) |
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.89 | 1,079,330 | +0.12(+1.15%) |
Sep 29, 2021 | 10.91 | 10.94 | 10.59 | 10.77 | 1,147,279 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,794 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,118 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,328 | +0.20(+1.96%) |
Sep 23, 2021 | 9.508 | 10.03 | 9.430 | 10.03 | 1,688,086 | +0.57(+6.02%) |
Sep 22, 2021 | 8.913 | 9.692 | 8.904 | 9.456 | 1,664,777 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.789 | 8.397 | 8.756 | 900,000 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.854 | 8.397 | 8.580 | 1,080,830 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.214 | 8.930 | 9.096 | 2,017,114 | +0.05(+0.58%) |
Sep 16, 2021 | 9.227 | 9.227 | 8.982 | 9.044 | 799,100 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.387 | 9.136 | 9.280 | 882,473 | +0.32(+3.58%) |
Sep 14, 2021 | 9.260 | 9.299 | 8.926 | 8.959 | 1,044,034 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.841 | 9.096 | 1,028,403 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.560 | 8.737 | 666,088 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.926 | 8.508 | 8.750 | 856,052 | -0.02(-0.22%) |
Sep 08, 2021 | 9.273 | 9.358 | 8.717 | 8.769 | 919,662 | -0.44(-4.76%) |
Sep 07, 2021 | 8.841 | 9.319 | 8.841 | 9.208 | 795,937 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.266 | 8.894 | 8.985 | 715,407 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.296 | 8.979 | 9.083 | 1,296,318 | +0.05(+0.51%) |
Sep 01, 2021 | 9.423 | 9.453 | 8.949 | 9.038 | 1,174,185 | -0.38(-4.03%) |
Aug 31, 2021 | 9.116 | 9.557 | 9.116 | 9.417 | 1,699,567 | +0.18(+1.91%) |
Aug 30, 2021 | 9.456 | 9.561 | 9.227 | 9.240 | 1,156,098 | -0.09(-0.98%) |
Aug 27, 2021 | 8.769 | 9.456 | 8.749 | 9.332 | 1,348,465 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.841 | 8.456 | 8.658 | 1,669,444 | -0.25(-2.79%) |
Aug 25, 2021 | 8.606 | 9.011 | 8.523 | 8.907 | 779,480 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.779 | 8.449 | 8.704 | 1,671,618 | +0.32(+3.82%) |
Aug 23, 2021 | 8.024 | 8.475 | 8.011 | 8.384 | 1,525,197 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.337 | 7.736 | 2,199,767 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.952 | 7.442 | 7.494 | 1,946,507 | -0.61(-7.51%) |
Aug 18, 2021 | 8.207 | 8.436 | 8.076 | 8.102 | 2,167,076 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.135 | 1,349,848 | +0.09(+1.06%) |
Aug 16, 2021 | 8.364 | 8.390 | 7.978 | 8.050 | 1,379,668 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.913 | 8.573 | 8.580 | 920,653 | -0.14(-1.58%) |
Aug 12, 2021 | 8.501 | 8.753 | 8.413 | 8.717 | 1,006,999 | +0.19(+2.22%) |
Aug 11, 2021 | 8.272 | 8.554 | 8.132 | 8.528 | 1,240,956 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.488 | 8.259 | 8.377 | 775,182 | +0.16(+1.91%) |
Aug 09, 2021 | 8.272 | 8.338 | 8.031 | 8.220 | 845,360 | -0.20(-2.41%) |
Aug 06, 2021 | 8.632 | 8.711 | 8.312 | 8.423 | 847,141 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.779 | 8.390 | 8.436 | 938,476 | +0.04(+0.47%) |
Aug 04, 2021 | 8.972 | 8.969 | 8.384 | 8.397 | 1,618,288 | -0.77(-8.35%) |
Aug 03, 2021 | 8.887 | 9.221 | 8.730 | 9.162 | 1,658,125 | +0.31(+3.55%) |