Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.82 | 11.82 | 11.00 | 11.23 | 24,631 | +0.00(+0.00%) |
Oct 28, 2021 | 11.39 | 11.57 | 11.06 | 11.23 | 48,758 | -0.13(-1.14%) |
Oct 27, 2021 | 11.10 | 11.36 | 11.01 | 11.36 | 82,425 | +0.35(+3.18%) |
Oct 26, 2021 | 10.75 | 11.01 | 38,954 | +0.29(+2.71%) | ||
Oct 25, 2021 | 10.75 | 10.88 | 10.70 | 10.72 | 32,932 | +0.02(+0.19%) |
Oct 22, 2021 | 11.19 | 10.61 | 10.70 | 27,193 | -0.48(-4.29%) | |
Oct 21, 2021 | 11.11 | 11.28 | 11.04 | 11.18 | 42,666 | +0.08(+0.72%) |
Oct 20, 2021 | 10.89 | 11.26 | 10.89 | 11.10 | 76,598 | +0.15(+1.37%) |
Oct 19, 2021 | 10.66 | 11.06 | 10.45 | 10.95 | 181,933 | +0.29(+2.72%) |
Oct 18, 2021 | 10.95 | 10.95 | 10.60 | 10.66 | 63,798 | -0.34(-3.09%) |
Oct 15, 2021 | 11.60 | 11.64 | 10.97 | 11.00 | 73,023 | -0.54(-4.68%) |
Oct 14, 2021 | 11.33 | 11.79 | 11.29 | 11.54 | 119,070 | -0.40(-3.35%) |
Oct 13, 2021 | 11.95 | 12.06 | 11.89 | 11.94 | 82,319 | +0.01(+0.08%) |
Oct 12, 2021 | 11.92 | 12.03 | 11.74 | 11.93 | 38,452 | -0.03(-0.25%) |
Oct 11, 2021 | 11.98 | 12.23 | 11.77 | 11.96 | 75,339 | -0.03(-0.25%) |
Oct 08, 2021 | 12.00 | 12.19 | 11.94 | 11.99 | 58,464 | +0.04(+0.33%) |
Oct 07, 2021 | 11.92 | 12.21 | 11.88 | 11.95 | 64,663 | +0.00(+0.00%) |
Oct 06, 2021 | 12.17 | 12.22 | 11.70 | 11.95 | 44,634 | -0.30(-2.45%) |
Oct 05, 2021 | 12.34 | 12.58 | 12.20 | 12.25 | 32,628 | +0.03(+0.25%) |
Oct 04, 2021 | 12.53 | 12.65 | 12.00 | 12.22 | 46,289 | -0.22(-1.77%) |
Oct 01, 2021 | 12.58 | 12.58 | 12.21 | 12.44 | 49,194 | -0.17(-1.35%) |
Sep 30, 2021 | 12.33 | 12.61 | 12.20 | 12.61 | 24,648 | +0.28(+2.27%) |
Sep 29, 2021 | 12.63 | 12.63 | 12.10 | 12.33 | 35,434 | -0.26(-2.07%) |
Sep 28, 2021 | 12.70 | 12.80 | 12.51 | 12.59 | 32,738 | -0.22(-1.72%) |
Sep 27, 2021 | 12.91 | 12.93 | 12.75 | 12.81 | 24,623 | -0.13(-1.00%) |
Sep 24, 2021 | 13.01 | 13.17 | 12.78 | 12.94 | 27,796 | -0.16(-1.22%) |
Sep 23, 2021 | 13.10 | 13.25 | 13.01 | 13.10 | 40,232 | +0.05(+0.38%) |
Sep 22, 2021 | 13.09 | 13.19 | 12.82 | 13.05 | 28,189 | +0.03(+0.23%) |
Sep 21, 2021 | 12.94 | 13.06 | 12.75 | 13.02 | 44,437 | +0.16(+1.24%) |
Sep 20, 2021 | 12.70 | 12.90 | 12.46 | 12.86 | 69,589 | -0.13(-1.00%) |
Sep 17, 2021 | 13.14 | 13.14 | 12.71 | 12.99 | 34,384 | -0.16(-1.22%) |
Sep 16, 2021 | 12.73 | 13.26 | 12.73 | 13.15 | 31,162 | +0.35(+2.73%) |
Sep 15, 2021 | 12.78 | 12.99 | 12.52 | 12.80 | 50,120 | +0.02(+0.16%) |
Sep 14, 2021 | 13.44 | 13.45 | 12.76 | 12.78 | 56,890 | -0.70(-5.19%) |
Sep 13, 2021 | 13.83 | 13.83 | 13.23 | 13.48 | 56,517 | -0.17(-1.25%) |
Sep 10, 2021 | 13.78 | 14.04 | 13.40 | 13.65 | 95,874 | -0.19(-1.37%) |
Sep 09, 2021 | 13.83 | 13.94 | 13.59 | 13.84 | 32,237 | -0.09(-0.65%) |
Sep 08, 2021 | 14.12 | 14.36 | 13.65 | 13.93 | 29,206 | -0.22(-1.55%) |
Sep 07, 2021 | 14.21 | 14.37 | 14.04 | 14.15 | 31,863 | -0.06(-0.42%) |
Sep 03, 2021 | 14.34 | 14.64 | 14.05 | 14.21 | 44,298 | -0.21(-1.46%) |
Sep 02, 2021 | 14.30 | 14.43 | 14.20 | 14.42 | 38,748 | +0.12(+0.84%) |
Sep 01, 2021 | 14.23 | 14.52 | 14.15 | 14.30 | 41,534 | +0.07(+0.49%) |
Aug 31, 2021 | 14.33 | 14.60 | 14.23 | 14.23 | 21,118 | -0.20(-1.39%) |
Aug 30, 2021 | 14.30 | 14.60 | 13.89 | 14.43 | 58,194 | +0.16(+1.12%) |
Aug 27, 2021 | 13.89 | 14.38 | 13.82 | 14.27 | 56,521 | +0.30(+2.15%) |
Aug 26, 2021 | 13.55 | 13.97 | 13.55 | 13.97 | 47,317 | +0.42(+3.10%) |
Aug 25, 2021 | 13.80 | 13.80 | 13.47 | 13.55 | 86,140 | -0.22(-1.60%) |
Aug 24, 2021 | 13.69 | 13.85 | 13.60 | 13.77 | 77,309 | +0.01(+0.07%) |
Aug 23, 2021 | 12.68 | 13.82 | 12.68 | 13.76 | 131,664 | +1.09(+8.60%) |
Aug 20, 2021 | 12.47 | 12.71 | 12.40 | 12.67 | 58,739 | +0.13(+1.04%) |
Aug 19, 2021 | 13.68 | 13.71 | 12.50 | 12.54 | 92,263 | -1.07(-7.86%) |
Aug 18, 2021 | 13.78 | 13.90 | 13.49 | 13.61 | 91,728 | -0.16(-1.16%) |
Aug 17, 2021 | 13.45 | 13.99 | 13.36 | 13.77 | 61,841 | +0.36(+2.68%) |
Aug 16, 2021 | 14.68 | 14.71 | 13.32 | 13.41 | 126,820 | -1.41(-9.51%) |
Aug 13, 2021 | 15.01 | 15.25 | 14.65 | 14.82 | 72,993 | -0.31(-2.05%) |
Aug 12, 2021 | 15.16 | 15.25 | 14.85 | 15.13 | 69,473 | -0.16(-1.05%) |
Aug 11, 2021 | 16.23 | 16.26 | 14.57 | 15.29 | 155,505 | -2.36(-13.37%) |
Aug 10, 2021 | 18.00 | 18.49 | 17.42 | 17.65 | 36,148 | -0.39(-2.16%) |
Aug 09, 2021 | 17.60 | 18.15 | 17.49 | 18.04 | 20,961 | +0.36(+2.04%) |
Aug 06, 2021 | 17.41 | 17.68 | 17.18 | 17.68 | 20,616 | +0.22(+1.26%) |
Aug 05, 2021 | 17.47 | 17.88 | 17.23 | 17.46 | 17,911 | -0.06(-0.34%) |
Aug 04, 2021 | 17.23 | 17.68 | 17.21 | 17.52 | 12,391 | +0.20(+1.15%) |
Aug 03, 2021 | 17.94 | 17.94 | 17.27 | 17.32 | 34,833 | -0.61(-3.40%) |