Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.00 | 11.56 | 10.91 | 11.25 | 421,759 | +0.19(+1.72%) |
Oct 28, 2021 | 11.16 | 10.87 | 11.06 | 238,153 | +0.06(+0.55%) | |
Oct 27, 2021 | 10.78 | 11.12 | 10.62 | 11.00 | 284,434 | -0.04(-0.36%) |
Oct 26, 2021 | 11.70 | 11.03 | 11.04 | 509,349 | -0.46(-4.00%) | |
Oct 25, 2021 | 10.88 | 11.90 | 10.55 | 11.50 | 863,877 | +0.94(+8.90%) |
Oct 22, 2021 | 11.08 | 11.17 | 10.32 | 10.56 | 676,651 | -0.92(-8.01%) |
Oct 21, 2021 | 11.90 | 12.18 | 11.19 | 11.48 | 633,321 | -0.09(-0.78%) |
Oct 20, 2021 | 11.21 | 12.16 | 11.16 | 11.57 | 1,829,806 | +0.47(+4.23%) |
Oct 19, 2021 | 10.88 | 11.31 | 10.68 | 11.10 | 672,403 | +0.38(+3.54%) |
Oct 18, 2021 | 10.82 | 11.40 | 10.60 | 10.72 | 827,134 | -0.19(-1.74%) |
Oct 15, 2021 | 11.74 | 12.09 | 10.90 | 10.91 | 1,695,102 | -0.41(-3.62%) |
Oct 14, 2021 | 11.43 | 11.78 | 11.09 | 11.32 | 1,145,583 | +0.00(+0.00%) |
Oct 13, 2021 | 10.80 | 11.38 | 10.51 | 11.32 | 646,846 | +0.38(+3.47%) |
Oct 12, 2021 | 11.84 | 11.98 | 10.85 | 10.94 | 925,787 | -1.03(-8.60%) |
Oct 11, 2021 | 11.27 | 12.43 | 11.27 | 11.97 | 1,293,859 | +0.74(+6.59%) |
Oct 08, 2021 | 11.60 | 11.60 | 11.12 | 11.23 | 409,783 | -0.27(-2.35%) |
Oct 07, 2021 | 11.03 | 11.62 | 11.00 | 11.50 | 733,699 | +0.17(+1.50%) |
Oct 06, 2021 | 12.08 | 12.41 | 11.18 | 11.33 | 2,037,059 | -0.01(-0.09%) |
Oct 05, 2021 | 10.63 | 11.37 | 10.48 | 11.34 | 1,395,752 | +1.19(+11.72%) |
Oct 04, 2021 | 10.68 | 10.99 | 10.12 | 10.15 | 644,220 | -0.75(-6.88%) |
Oct 01, 2021 | 11.00 | 11.05 | 10.17 | 10.90 | 721,428 | +0.59(+5.72%) |
Sep 30, 2021 | 10.35 | 10.67 | 10.05 | 10.31 | 1,513,790 | +0.24(+2.38%) |
Sep 29, 2021 | 10.02 | 10.62 | 9.770 | 10.07 | 1,379,818 | +0.25(+2.55%) |
Sep 28, 2021 | 10.03 | 10.28 | 9.810 | 9.820 | 492,582 | -0.44(-4.29%) |
Sep 27, 2021 | 10.21 | 10.61 | 9.730 | 10.26 | 851,918 | +0.09(+0.88%) |
Sep 24, 2021 | 10.81 | 11.00 | 10.03 | 10.17 | 1,218,296 | -1.49(-12.78%) |
Sep 23, 2021 | 11.65 | 11.83 | 11.45 | 11.66 | 452,228 | +0.15(+1.30%) |
Sep 22, 2021 | 10.85 | 11.88 | 10.82 | 11.51 | 664,684 | +0.65(+5.99%) |
Sep 21, 2021 | 10.96 | 11.15 | 10.75 | 10.86 | 333,668 | -0.16(-1.45%) |
Sep 20, 2021 | 11.14 | 11.43 | 10.72 | 11.02 | 742,644 | -1.23(-10.04%) |
Sep 17, 2021 | 11.70 | 12.35 | 11.67 | 12.25 | 362,252 | +0.37(+3.11%) |
Sep 16, 2021 | 12.21 | 12.30 | 11.80 | 11.88 | 641,584 | -0.37(-3.02%) |
Sep 15, 2021 | 12.52 | 12.60 | 11.85 | 12.25 | 1,003,954 | -0.15(-1.21%) |
Sep 14, 2021 | 13.04 | 13.13 | 12.30 | 12.40 | 627,200 | -0.24(-1.90%) |
Sep 13, 2021 | 13.00 | 13.52 | 12.15 | 12.64 | 1,505,162 | -0.58(-4.39%) |
Sep 10, 2021 | 14.13 | 14.18 | 13.18 | 13.22 | 951,375 | -1.10(-7.68%) |
Sep 09, 2021 | 14.39 | 14.51 | 13.92 | 14.32 | 779,564 | -0.01(-0.07%) |
Sep 08, 2021 | 14.60 | 14.68 | 13.50 | 14.33 | 931,695 | -0.61(-4.08%) |
Sep 07, 2021 | 16.40 | 16.50 | 14.60 | 14.94 | 1,488,880 | -0.95(-5.98%) |
Sep 03, 2021 | 16.25 | 17.21 | 15.71 | 15.89 | 2,696,675 | -0.14(-0.87%) |
Sep 02, 2021 | 16.00 | 16.39 | 15.19 | 16.03 | 1,133,509 | +0.54(+3.49%) |
Sep 01, 2021 | 15.72 | 15.90 | 14.91 | 15.49 | 1,568,364 | -0.22(-1.40%) |
Aug 31, 2021 | 15.46 | 16.37 | 15.39 | 15.71 | 1,101,435 | -0.09(-0.57%) |
Aug 30, 2021 | 15.61 | 16.47 | 14.91 | 15.80 | 2,506,854 | +0.81(+5.40%) |
Aug 27, 2021 | 14.80 | 15.67 | 14.71 | 14.99 | 2,178,621 | +0.64(+4.46%) |
Aug 26, 2021 | 14.67 | 15.41 | 14.15 | 14.35 | 938,247 | -1.00(-6.51%) |
Aug 25, 2021 | 15.20 | 15.80 | 14.40 | 15.35 | 2,162,500 | +0.73(+4.99%) |
Aug 24, 2021 | 14.35 | 14.69 | 13.71 | 14.62 | 1,764,658 | +0.14(+0.97%) |
Aug 23, 2021 | 14.83 | 15.45 | 14.20 | 14.48 | 1,826,277 | +0.57(+4.10%) |
Aug 20, 2021 | 13.61 | 14.58 | 13.46 | 13.91 | 5,103,539 | +1.02(+7.91%) |
Aug 19, 2021 | 12.25 | 13.14 | 11.95 | 12.89 | 2,727,714 | +0.23(+1.82%) |
Aug 18, 2021 | 12.60 | 13.79 | 11.65 | 12.66 | 1,486,325 | +0.04(+0.32%) |
Aug 17, 2021 | 13.42 | 13.77 | 12.43 | 12.62 | 1,465,054 | -1.14(-8.28%) |
Aug 16, 2021 | 14.80 | 14.89 | 13.59 | 13.76 | 2,421,351 | -1.03(-6.96%) |
Aug 13, 2021 | 16.51 | 17.07 | 14.75 | 14.79 | 2,337,928 | -1.02(-6.45%) |
Aug 12, 2021 | 15.50 | 15.90 | 13.98 | 15.81 | 3,184,971 | -0.49(-3.01%) |
Aug 11, 2021 | 16.70 | 17.59 | 15.82 | 16.30 | 3,702,327 | +0.56(+3.56%) |
Aug 10, 2021 | 17.34 | 17.67 | 15.00 | 15.74 | 3,788,755 | -1.12(-6.64%) |
Aug 09, 2021 | 15.41 | 18.41 | 14.79 | 16.86 | 14,044,527 | +2.77(+19.66%) |
Aug 06, 2021 | 13.08 | 15.00 | 12.68 | 14.09 | 7,768,313 | +1.46(+11.56%) |
Aug 05, 2021 | 11.64 | 13.22 | 11.24 | 12.63 | 3,142,345 | +0.65(+5.43%) |
Aug 04, 2021 | 11.68 | 13.27 | 11.38 | 11.98 | 4,900,289 | +0.69(+6.11%) |
Aug 03, 2021 | 11.08 | 11.80 | 10.60 | 11.29 | 1,833,149 | +0.07(+0.62%) |