Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.44 | 10.63 | 10.43 | 10.55 | 75,720 | +0.06(+0.57%) |
Oct 28, 2021 | 10.58 | 10.65 | 10.38 | 10.49 | 150,250 | -0.09(-0.85%) |
Oct 27, 2021 | 10.65 | 10.71 | 10.51 | 10.58 | 76,187 | -0.12(-1.12%) |
Oct 26, 2021 | 11.03 | 10.70 | 73,887 | -0.27(-2.46%) | ||
Oct 25, 2021 | 10.59 | 11.02 | 10.55 | 10.97 | 74,593 | +0.37(+3.49%) |
Oct 22, 2021 | 10.57 | 10.77 | 10.50 | 10.60 | 95,494 | -0.04(-0.38%) |
Oct 21, 2021 | 10.77 | 10.94 | 10.61 | 10.64 | 92,401 | -0.15(-1.39%) |
Oct 20, 2021 | 11.05 | 11.18 | 10.75 | 10.79 | 86,396 | -0.27(-2.44%) |
Oct 19, 2021 | 10.88 | 11.09 | 10.83 | 11.06 | 35,697 | +0.22(+2.03%) |
Oct 18, 2021 | 10.65 | 10.88 | 10.57 | 10.84 | 58,793 | +0.11(+1.03%) |
Oct 15, 2021 | 10.82 | 10.91 | 10.60 | 10.73 | 135,521 | -0.10(-0.92%) |
Oct 14, 2021 | 10.82 | 11.07 | 10.67 | 10.83 | 82,380 | +0.20(+1.88%) |
Oct 13, 2021 | 10.70 | 10.92 | 10.44 | 10.63 | 67,175 | -0.02(-0.19%) |
Oct 12, 2021 | 10.59 | 11.11 | 10.43 | 10.65 | 130,202 | +0.13(+1.24%) |
Oct 11, 2021 | 10.63 | 10.74 | 10.51 | 10.52 | 73,329 | -0.22(-2.05%) |
Oct 08, 2021 | 10.61 | 10.93 | 10.61 | 10.74 | 71,440 | +0.08(+0.75%) |
Oct 07, 2021 | 10.66 | 10.76 | 10.30 | 10.66 | 260,520 | +0.19(+1.81%) |
Oct 06, 2021 | 10.32 | 10.70 | 10.31 | 10.47 | 216,340 | +0.00(+0.00%) |
Oct 05, 2021 | 10.47 | 10.66 | 10.28 | 10.47 | 158,157 | +0.00(+0.00%) |
Oct 04, 2021 | 10.68 | 10.72 | 10.29 | 10.47 | 158,482 | -0.29(-2.70%) |
Oct 01, 2021 | 10.84 | 11.10 | 10.51 | 10.76 | 150,129 | +0.01(+0.09%) |
Sep 30, 2021 | 11.30 | 11.35 | 10.75 | 10.75 | 130,670 | -0.48(-4.27%) |
Sep 29, 2021 | 11.55 | 11.85 | 11.14 | 11.23 | 105,079 | -0.12(-1.06%) |
Sep 28, 2021 | 11.89 | 11.95 | 11.24 | 11.35 | 136,235 | -0.54(-4.54%) |
Sep 27, 2021 | 11.94 | 12.60 | 11.81 | 11.89 | 275,380 | +0.00(+0.00%) |
Sep 24, 2021 | 11.84 | 11.97 | 11.54 | 11.89 | 164,003 | +0.05(+0.42%) |
Sep 23, 2021 | 11.07 | 11.94 | 10.99 | 11.84 | 232,910 | +0.93(+8.52%) |
Sep 22, 2021 | 10.64 | 11.10 | 10.37 | 10.91 | 181,563 | +0.43(+4.10%) |
Sep 21, 2021 | 10.40 | 10.88 | 10.21 | 10.48 | 203,729 | +0.19(+1.85%) |
Sep 20, 2021 | 10.21 | 10.51 | 10.10 | 10.29 | 257,675 | -0.15(-1.44%) |
Sep 17, 2021 | 10.40 | 10.53 | 10.17 | 10.44 | 195,053 | +0.11(+1.06%) |
Sep 16, 2021 | 10.26 | 10.49 | 10.05 | 10.33 | 123,613 | +0.22(+2.18%) |
Sep 15, 2021 | 10.40 | 10.41 | 10.01 | 10.11 | 267,288 | -0.26(-2.51%) |
Sep 14, 2021 | 11.10 | 11.10 | 10.26 | 10.37 | 333,705 | -0.63(-5.73%) |
Sep 13, 2021 | 11.78 | 11.78 | 10.85 | 11.00 | 177,637 | -0.74(-6.30%) |
Sep 10, 2021 | 11.90 | 12.09 | 11.63 | 11.74 | 132,678 | -0.11(-0.93%) |
Sep 09, 2021 | 12.10 | 12.13 | 11.62 | 11.85 | 97,015 | -0.32(-2.63%) |
Sep 08, 2021 | 12.10 | 12.29 | 11.96 | 12.17 | 80,553 | +0.07(+0.58%) |
Sep 07, 2021 | 12.35 | 12.57 | 11.88 | 12.10 | 85,399 | -0.21(-1.71%) |
Sep 03, 2021 | 12.60 | 12.60 | 12.09 | 12.31 | 108,273 | -0.25(-1.99%) |
Sep 02, 2021 | 12.25 | 12.73 | 12.20 | 12.56 | 207,218 | +0.38(+3.12%) |
Sep 01, 2021 | 12.11 | 12.20 | 11.66 | 12.18 | 116,387 | +0.12(+1.00%) |
Aug 31, 2021 | 11.67 | 12.73 | 11.63 | 12.06 | 183,921 | +0.43(+3.70%) |
Aug 30, 2021 | 11.35 | 11.63 | 11.30 | 11.63 | 175,643 | +0.20(+1.75%) |
Aug 27, 2021 | 11.39 | 11.66 | 11.22 | 11.43 | 132,705 | +0.01(+0.09%) |
Aug 26, 2021 | 11.38 | 11.51 | 11.10 | 11.42 | 100,343 | +0.00(+0.00%) |
Aug 25, 2021 | 11.44 | 11.95 | 11.31 | 11.42 | 109,343 | +0.03(+0.26%) |
Aug 24, 2021 | 11.69 | 11.79 | 11.26 | 11.39 | 137,153 | -0.29(-2.48%) |
Aug 23, 2021 | 11.35 | 11.77 | 11.21 | 11.68 | 161,535 | +0.41(+3.64%) |
Aug 20, 2021 | 11.11 | 11.30 | 10.85 | 11.27 | 177,440 | +0.04(+0.36%) |
Aug 19, 2021 | 11.26 | 11.84 | 11.14 | 11.23 | 233,630 | -0.21(-1.84%) |
Aug 18, 2021 | 10.39 | 12.01 | 10.39 | 11.44 | 575,914 | +0.92(+8.75%) |
Aug 17, 2021 | 11.30 | 11.46 | 10.21 | 10.52 | 313,708 | -0.88(-7.72%) |
Aug 16, 2021 | 11.24 | 11.55 | 11.07 | 11.40 | 162,759 | +0.01(+0.09%) |
Aug 13, 2021 | 11.75 | 12.16 | 11.28 | 11.39 | 190,233 | -0.31(-2.65%) |
Aug 12, 2021 | 11.93 | 12.15 | 11.48 | 11.70 | 343,459 | -0.06(-0.51%) |
Aug 11, 2021 | 11.52 | 11.79 | 11.10 | 11.76 | 295,250 | +0.20(+1.73%) |
Aug 10, 2021 | 11.90 | 11.98 | 11.40 | 11.56 | 245,721 | -0.30(-2.53%) |
Aug 09, 2021 | 11.65 | 12.07 | 11.37 | 11.86 | 358,675 | +0.09(+0.76%) |
Aug 06, 2021 | 13.00 | 13.08 | 10.36 | 11.77 | 1,820,446 | -3.63(-23.57%) |
Aug 05, 2021 | 14.25 | 15.45 | 14.11 | 15.40 | 112,322 | +1.18(+8.30%) |
Aug 04, 2021 | 14.33 | 14.62 | 14.10 | 14.22 | 41,959 | -0.31(-2.13%) |
Aug 03, 2021 | 14.25 | 14.57 | 13.98 | 14.53 | 74,675 | +0.39(+2.76%) |