Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.31 | 11.97 | 11.30 | 11.80 | 11,632,983 | +0.37(+3.24%) |
Oct 28, 2021 | 10.67 | 11.65 | 11.43 | 14,046,806 | +0.84(+7.93%) | |
Oct 27, 2021 | 10.88 | 10.98 | 10.54 | 10.59 | 5,246,921 | -0.25(-2.31%) |
Oct 26, 2021 | 11.04 | 10.84 | 9,972,044 | -0.14(-1.28%) | ||
Oct 25, 2021 | 10.66 | 11.14 | 10.58 | 10.98 | 7,241,243 | +0.38(+3.58%) |
Oct 22, 2021 | 11.02 | 11.02 | 10.45 | 10.60 | 7,385,047 | -0.48(-4.33%) |
Oct 21, 2021 | 11.09 | 11.45 | 10.99 | 11.08 | 5,807,963 | -0.07(-0.63%) |
Oct 20, 2021 | 11.38 | 11.39 | 11.01 | 11.15 | 7,254,815 | -0.33(-2.87%) |
Oct 19, 2021 | 10.96 | 11.82 | 10.86 | 11.48 | 9,769,888 | +0.52(+4.74%) |
Oct 18, 2021 | 11.06 | 11.29 | 10.86 | 10.96 | 5,925,994 | -0.20(-1.79%) |
Oct 15, 2021 | 11.23 | 11.51 | 11.02 | 11.16 | 5,979,876 | -0.03(-0.27%) |
Oct 14, 2021 | 11.71 | 11.88 | 11.09 | 11.19 | 8,646,233 | -0.16(-1.41%) |
Oct 13, 2021 | 11.36 | 11.48 | 11.12 | 11.35 | 5,318,671 | -0.01(-0.09%) |
Oct 12, 2021 | 10.57 | 11.43 | 10.49 | 11.36 | 10,077,403 | +0.81(+7.68%) |
Oct 11, 2021 | 10.62 | 10.88 | 10.48 | 10.55 | 4,395,966 | -0.13(-1.22%) |
Oct 08, 2021 | 10.70 | 10.94 | 10.57 | 10.68 | 4,919,829 | +0.01(+0.09%) |
Oct 07, 2021 | 10.43 | 11.04 | 10.36 | 10.67 | 10,146,843 | +0.46(+4.51%) |
Oct 06, 2021 | 10.00 | 10.38 | 9.870 | 10.21 | 7,563,020 | +0.09(+0.89%) |
Oct 05, 2021 | 10.16 | 10.38 | 10.03 | 10.12 | 7,531,172 | -0.05(-0.49%) |
Oct 04, 2021 | 10.58 | 10.62 | 9.911 | 10.17 | 10,242,416 | -0.45(-4.24%) |
Oct 01, 2021 | 10.78 | 11.07 | 10.52 | 10.62 | 6,713,872 | -0.05(-0.47%) |
Sep 30, 2021 | 10.67 | 10.96 | 10.61 | 10.67 | 6,687,811 | +0.07(+0.66%) |
Sep 29, 2021 | 11.23 | 11.54 | 10.55 | 10.60 | 10,932,772 | -0.38(-3.46%) |
Sep 28, 2021 | 11.83 | 12.03 | 10.95 | 10.98 | 10,807,208 | -0.97(-8.12%) |
Sep 27, 2021 | 11.66 | 12.26 | 11.47 | 11.95 | 11,633,364 | +0.29(+2.49%) |
Sep 24, 2021 | 11.28 | 11.90 | 11.21 | 11.66 | 11,799,841 | +0.26(+2.28%) |
Sep 23, 2021 | 11.10 | 11.55 | 10.81 | 11.40 | 9,967,615 | +0.35(+3.17%) |
Sep 22, 2021 | 10.65 | 11.08 | 10.61 | 11.05 | 8,170,606 | +0.34(+3.17%) |
Sep 21, 2021 | 10.57 | 10.87 | 10.48 | 10.71 | 7,549,480 | +0.11(+1.04%) |
Sep 20, 2021 | 10.39 | 10.67 | 10.13 | 10.60 | 10,656,611 | -0.09(-0.84%) |
Sep 17, 2021 | 10.27 | 10.70 | 10.18 | 10.69 | 18,480,006 | +0.37(+3.59%) |
Sep 16, 2021 | 9.750 | 10.35 | 9.620 | 10.32 | 13,682,581 | +0.56(+5.74%) |
Sep 15, 2021 | 10.16 | 10.16 | 9.565 | 9.760 | 15,076,492 | -0.15(-1.51%) |
Sep 14, 2021 | 9.960 | 10.34 | 9.745 | 9.910 | 8,766,456 | -0.12(-1.20%) |
Sep 13, 2021 | 9.750 | 10.19 | 9.520 | 10.03 | 10,741,786 | +0.37(+3.83%) |
Sep 10, 2021 | 9.940 | 9.996 | 9.660 | 9.660 | 9,302,880 | -0.19(-1.93%) |
Sep 09, 2021 | 10.00 | 10.28 | 9.820 | 9.850 | 10,795,076 | -0.10(-1.01%) |
Sep 08, 2021 | 10.64 | 10.70 | 9.920 | 9.950 | 12,972,529 | -0.77(-7.18%) |
Sep 07, 2021 | 10.55 | 11.01 | 10.36 | 10.72 | 10,547,455 | +0.26(+2.49%) |
Sep 03, 2021 | 10.72 | 10.75 | 10.35 | 10.46 | 8,625,934 | -0.19(-1.78%) |
Sep 02, 2021 | 11.43 | 11.45 | 10.65 | 10.65 | 17,243,648 | -0.11(-1.02%) |
Sep 01, 2021 | 10.33 | 11.04 | 10.30 | 10.76 | 14,044,719 | +0.33(+3.16%) |
Aug 31, 2021 | 10.02 | 10.55 | 10.02 | 10.43 | 10,177,562 | +0.42(+4.20%) |
Aug 30, 2021 | 10.28 | 10.34 | 9.800 | 10.01 | 8,279,474 | -0.12(-1.18%) |
Aug 27, 2021 | 10.16 | 10.18 | 9.910 | 10.13 | 7,703,068 | +0.01(+0.10%) |
Aug 26, 2021 | 9.820 | 10.48 | 9.740 | 10.12 | 12,308,528 | +0.29(+2.95%) |
Aug 25, 2021 | 10.10 | 10.17 | 9.760 | 9.830 | 11,560,016 | -0.43(-4.19%) |
Aug 24, 2021 | 9.940 | 10.43 | 9.620 | 10.26 | 14,953,797 | +0.43(+4.37%) |
Aug 23, 2021 | 9.560 | 9.905 | 9.380 | 9.830 | 9,067,377 | +0.39(+4.13%) |
Aug 20, 2021 | 9.100 | 9.820 | 9.080 | 9.440 | 11,660,560 | +0.35(+3.85%) |
Aug 19, 2021 | 9.870 | 9.940 | 9.040 | 9.090 | 12,946,015 | -0.72(-7.34%) |
Aug 18, 2021 | 9.830 | 9.938 | 9.370 | 9.810 | 10,682,913 | +0.08(+0.82%) |
Aug 17, 2021 | 9.190 | 9.850 | 9.030 | 9.730 | 18,735,098 | +0.60(+6.57%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.020 | 9.130 | 14,860,664 | -0.40(-4.20%) |
Aug 13, 2021 | 9.960 | 9.970 | 9.360 | 9.530 | 17,636,698 | -0.42(-4.22%) |
Aug 12, 2021 | 10.14 | 10.18 | 9.840 | 9.950 | 13,760,671 | -0.05(-0.50%) |
Aug 11, 2021 | 10.45 | 10.45 | 9.910 | 10.00 | 21,471,812 | -0.40(-3.85%) |
Aug 10, 2021 | 11.28 | 11.55 | 10.36 | 10.40 | 20,225,966 | -0.56(-5.11%) |
Aug 09, 2021 | 10.12 | 11.12 | 10.11 | 10.96 | 13,158,671 | +0.68(+6.61%) |
Aug 06, 2021 | 10.20 | 10.33 | 9.850 | 10.28 | 20,877,364 | +0.13(+1.28%) |
Aug 05, 2021 | 10.77 | 10.77 | 10.10 | 10.15 | 18,946,304 | -0.45(-4.25%) |
Aug 04, 2021 | 10.29 | 11.15 | 10.14 | 10.60 | 18,605,346 | +0.39(+3.82%) |
Aug 03, 2021 | 11.27 | 11.34 | 10.20 | 10.21 | 30,783,540 | -0.97(-8.68%) |