Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.33 | 14.33 | 13.39 | 13.75 | 241,950 | -0.70(-4.84%) |
Oct 28, 2021 | 15.00 | 15.15 | 14.35 | 14.45 | 830,074 | +0.64(+4.63%) |
Oct 27, 2021 | 14.68 | 15.05 | 13.71 | 13.81 | 319,237 | -0.73(-5.02%) |
Oct 26, 2021 | 14.10 | 14.54 | 300,766 | +0.44(+3.12%) | ||
Oct 25, 2021 | 13.77 | 14.24 | 13.69 | 14.10 | 209,235 | +0.44(+3.22%) |
Oct 22, 2021 | 13.51 | 13.69 | 13.38 | 13.66 | 61,726 | +0.05(+0.37%) |
Oct 21, 2021 | 13.15 | 13.67 | 13.04 | 13.61 | 47,103 | +0.46(+3.50%) |
Oct 20, 2021 | 13.01 | 13.41 | 13.01 | 13.15 | 53,726 | -0.13(-0.98%) |
Oct 19, 2021 | 13.06 | 13.33 | 12.99 | 13.28 | 76,896 | +0.13(+0.99%) |
Oct 18, 2021 | 13.10 | 13.25 | 12.97 | 13.15 | 83,940 | +0.03(+0.23%) |
Oct 15, 2021 | 13.81 | 13.82 | 12.86 | 13.12 | 172,510 | -0.47(-3.46%) |
Oct 14, 2021 | 13.40 | 13.62 | 13.29 | 13.59 | 161,293 | +0.25(+1.87%) |
Oct 13, 2021 | 13.39 | 13.49 | 12.96 | 13.34 | 112,551 | -0.05(-0.37%) |
Oct 12, 2021 | 13.00 | 13.89 | 12.89 | 13.39 | 2,436,578 | +0.30(+2.29%) |
Oct 11, 2021 | 12.85 | 13.54 | 12.69 | 13.09 | 258,237 | +0.37(+2.91%) |
Oct 08, 2021 | 13.00 | 13.05 | 12.66 | 12.72 | 73,274 | -0.16(-1.24%) |
Oct 07, 2021 | 12.78 | 13.14 | 12.65 | 12.88 | 428,285 | +0.24(+1.90%) |
Oct 06, 2021 | 12.74 | 12.84 | 12.52 | 12.64 | 136,867 | -0.09(-0.71%) |
Oct 05, 2021 | 11.94 | 12.83 | 11.94 | 12.73 | 551,859 | +0.83(+6.97%) |
Oct 04, 2021 | 11.81 | 11.92 | 11.65 | 11.90 | 139,158 | -0.16(-1.33%) |
Oct 01, 2021 | 11.73 | 12.37 | 11.73 | 12.06 | 160,234 | +0.36(+3.08%) |
Sep 30, 2021 | 11.52 | 11.78 | 11.28 | 11.70 | 363,454 | +0.26(+2.27%) |
Sep 29, 2021 | 11.33 | 11.88 | 11.33 | 11.44 | 137,939 | -0.03(-0.26%) |
Sep 28, 2021 | 11.85 | 11.85 | 11.35 | 11.47 | 261,938 | -0.48(-4.02%) |
Sep 27, 2021 | 11.58 | 12.10 | 11.56 | 11.95 | 105,534 | +0.40(+3.46%) |
Sep 24, 2021 | 11.20 | 11.83 | 11.20 | 11.55 | 80,305 | +0.40(+3.59%) |
Sep 23, 2021 | 11.20 | 11.47 | 11.10 | 11.15 | 47,291 | +0.00(+0.00%) |
Sep 22, 2021 | 11.10 | 11.46 | 11.05 | 11.15 | 39,473 | +0.02(+0.18%) |
Sep 21, 2021 | 11.36 | 11.42 | 11.06 | 11.13 | 44,648 | -0.09(-0.80%) |
Sep 20, 2021 | 11.10 | 11.49 | 10.95 | 11.22 | 109,533 | -0.05(-0.44%) |
Sep 17, 2021 | 11.91 | 12.13 | 11.15 | 11.27 | 258,515 | -0.64(-5.37%) |
Sep 16, 2021 | 11.56 | 11.91 | 11.42 | 11.91 | 112,211 | +0.38(+3.30%) |
Sep 15, 2021 | 11.15 | 11.58 | 11.15 | 11.53 | 129,724 | +0.32(+2.85%) |
Sep 14, 2021 | 11.48 | 11.60 | 11.06 | 11.21 | 127,709 | -0.29(-2.52%) |
Sep 13, 2021 | 11.78 | 11.85 | 11.36 | 11.50 | 144,245 | -0.24(-2.04%) |
Sep 10, 2021 | 11.81 | 12.21 | 11.69 | 11.74 | 129,155 | -0.06(-0.51%) |
Sep 09, 2021 | 12.03 | 12.27 | 11.78 | 11.80 | 88,305 | -0.24(-1.99%) |
Sep 08, 2021 | 12.21 | 12.38 | 11.91 | 12.04 | 149,543 | -0.21(-1.71%) |
Sep 07, 2021 | 12.60 | 12.71 | 12.21 | 12.25 | 159,240 | -0.34(-2.70%) |
Sep 03, 2021 | 12.32 | 12.71 | 12.25 | 12.59 | 110,612 | +0.17(+1.37%) |
Sep 02, 2021 | 12.95 | 12.95 | 12.37 | 12.42 | 132,606 | -0.46(-3.57%) |
Sep 01, 2021 | 12.62 | 12.99 | 12.41 | 12.88 | 201,741 | +0.15(+1.18%) |
Aug 31, 2021 | 12.41 | 12.77 | 12.11 | 12.73 | 141,184 | +0.36(+2.91%) |
Aug 30, 2021 | 12.75 | 12.75 | 12.25 | 12.37 | 208,010 | -0.24(-1.90%) |
Aug 27, 2021 | 12.39 | 12.78 | 12.37 | 12.61 | 203,011 | +0.27(+2.19%) |
Aug 26, 2021 | 12.55 | 12.68 | 12.25 | 12.34 | 934,792 | -0.15(-1.20%) |
Aug 25, 2021 | 12.55 | 12.55 | 12.23 | 12.49 | 168,221 | +0.05(+0.40%) |
Aug 24, 2021 | 12.17 | 12.56 | 12.17 | 12.44 | 263,894 | +0.20(+1.63%) |
Aug 23, 2021 | 11.96 | 12.40 | 11.93 | 12.24 | 223,830 | +0.31(+2.60%) |
Aug 20, 2021 | 11.62 | 12.02 | 11.47 | 11.93 | 209,114 | +0.32(+2.76%) |
Aug 19, 2021 | 11.36 | 11.65 | 11.34 | 11.61 | 131,136 | +0.10(+0.87%) |
Aug 18, 2021 | 11.54 | 11.99 | 11.33 | 11.51 | 89,167 | -0.08(-0.69%) |
Aug 17, 2021 | 11.82 | 11.85 | 11.44 | 11.59 | 135,443 | -0.26(-2.19%) |
Aug 16, 2021 | 11.75 | 11.93 | 11.50 | 11.85 | 173,627 | +0.03(+0.25%) |
Aug 13, 2021 | 11.54 | 12.24 | 11.28 | 11.82 | 200,465 | +0.23(+1.98%) |
Aug 12, 2021 | 12.70 | 12.70 | 11.05 | 11.59 | 328,553 | +0.24(+2.11%) |
Aug 11, 2021 | 11.15 | 11.47 | 11.03 | 11.35 | 225,689 | +0.18(+1.61%) |
Aug 10, 2021 | 11.43 | 11.51 | 11.15 | 11.17 | 51,756 | -0.30(-2.62%) |
Aug 09, 2021 | 11.43 | 11.68 | 11.30 | 11.47 | 109,067 | -0.03(-0.26%) |
Aug 06, 2021 | 11.28 | 11.68 | 11.21 | 11.50 | 247,324 | +0.28(+2.50%) |
Aug 05, 2021 | 11.39 | 11.54 | 11.15 | 11.22 | 67,796 | -0.14(-1.23%) |
Aug 04, 2021 | 11.55 | 11.85 | 11.08 | 11.36 | 146,389 | -0.38(-3.24%) |
Aug 03, 2021 | 11.69 | 11.84 | 11.50 | 11.74 | 99,925 | +0.03(+0.26%) |