Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.17 | 10.79 | 10.12 | 10.63 | 519,179 | +0.43(+4.22%) |
Oct 28, 2021 | 9.790 | 10.23 | 10.20 | 598,573 | +0.36(+3.66%) | |
Oct 27, 2021 | 9.960 | 10.09 | 9.680 | 9.840 | 663,575 | -0.08(-0.81%) |
Oct 26, 2021 | 10.25 | 9.840 | 9.920 | 623,162 | -0.31(-3.03%) | |
Oct 25, 2021 | 10.54 | 10.12 | 10.23 | 775,599 | -0.36(-3.40%) | |
Oct 22, 2021 | 11.32 | 11.46 | 10.46 | 10.59 | 1,259,286 | -0.87(-7.59%) |
Oct 21, 2021 | 11.69 | 11.90 | 11.25 | 11.46 | 1,386,537 | -0.14(-1.21%) |
Oct 20, 2021 | 12.84 | 12.87 | 11.39 | 11.60 | 1,731,481 | -1.56(-11.85%) |
Oct 19, 2021 | 12.76 | 13.29 | 12.65 | 13.16 | 210,314 | +0.37(+2.89%) |
Oct 18, 2021 | 13.06 | 13.06 | 12.75 | 12.79 | 598,074 | -0.44(-3.33%) |
Oct 15, 2021 | 13.46 | 13.50 | 13.10 | 13.23 | 351,990 | -0.10(-0.75%) |
Oct 14, 2021 | 13.13 | 13.45 | 12.83 | 13.33 | 819,039 | +0.39(+3.01%) |
Oct 13, 2021 | 13.41 | 13.48 | 12.94 | 12.94 | 407,741 | -0.34(-2.56%) |
Oct 12, 2021 | 13.19 | 13.70 | 12.64 | 13.28 | 847,321 | +0.23(+1.76%) |
Oct 11, 2021 | 12.68 | 13.27 | 12.68 | 13.05 | 1,723,391 | +0.46(+3.65%) |
Oct 08, 2021 | 12.13 | 12.68 | 12.00 | 12.59 | 514,900 | +0.59(+4.92%) |
Oct 07, 2021 | 11.75 | 12.06 | 11.56 | 12.00 | 470,683 | +0.37(+3.18%) |
Oct 06, 2021 | 11.45 | 11.98 | 11.45 | 11.63 | 358,838 | +0.00(+0.00%) |
Oct 05, 2021 | 11.43 | 11.81 | 11.39 | 11.63 | 647,150 | +0.28(+2.47%) |
Oct 04, 2021 | 11.34 | 11.66 | 11.21 | 11.35 | 436,235 | -0.09(-0.79%) |
Oct 01, 2021 | 11.38 | 11.52 | 11.12 | 11.44 | 640,750 | +0.04(+0.35%) |
Sep 30, 2021 | 11.27 | 11.54 | 11.14 | 11.40 | 267,441 | +0.08(+0.71%) |
Sep 29, 2021 | 11.58 | 11.82 | 11.20 | 11.32 | 380,938 | -0.17(-1.48%) |
Sep 28, 2021 | 11.85 | 12.00 | 11.45 | 11.49 | 1,002,505 | -0.46(-3.85%) |
Sep 27, 2021 | 11.96 | 12.13 | 11.75 | 11.95 | 670,070 | +0.16(+1.36%) |
Sep 24, 2021 | 12.18 | 12.35 | 11.75 | 11.79 | 296,768 | -0.31(-2.56%) |
Sep 23, 2021 | 12.02 | 12.33 | 11.90 | 12.10 | 1,244,517 | +0.18(+1.51%) |
Sep 22, 2021 | 12.32 | 12.39 | 11.75 | 11.92 | 945,585 | -0.35(-2.85%) |
Sep 21, 2021 | 11.36 | 12.55 | 11.36 | 12.27 | 3,109,005 | +0.68(+5.87%) |
Sep 20, 2021 | 12.69 | 12.77 | 11.35 | 11.59 | 1,389,219 | -1.35(-10.43%) |
Sep 17, 2021 | 12.41 | 12.94 | 11.88 | 12.94 | 1,365,531 | +0.60(+4.86%) |
Sep 16, 2021 | 13.70 | 13.70 | 11.00 | 12.34 | 6,344,050 | -3.36(-21.40%) |
Sep 15, 2021 | 15.82 | 16.07 | 15.60 | 15.70 | 529,611 | -0.09(-0.57%) |
Sep 14, 2021 | 15.69 | 16.10 | 15.33 | 15.79 | 657,474 | -0.01(-0.06%) |
Sep 13, 2021 | 16.75 | 17.21 | 15.59 | 15.80 | 564,282 | -0.83(-4.99%) |
Sep 10, 2021 | 16.07 | 16.75 | 15.28 | 16.63 | 1,150,996 | +0.63(+3.94%) |
Sep 09, 2021 | 14.35 | 16.20 | 14.35 | 16.00 | 1,073,795 | +1.57(+10.88%) |
Sep 08, 2021 | 14.26 | 14.67 | 14.04 | 14.43 | 328,970 | +0.26(+1.83%) |
Sep 07, 2021 | 14.28 | 14.52 | 13.94 | 14.17 | 370,564 | -0.17(-1.19%) |
Sep 03, 2021 | 14.82 | 14.83 | 14.19 | 14.34 | 220,506 | -0.51(-3.43%) |
Sep 02, 2021 | 14.89 | 15.21 | 14.74 | 14.85 | 191,190 | +0.02(+0.13%) |
Sep 01, 2021 | 14.90 | 15.27 | 14.66 | 14.83 | 197,454 | -0.08(-0.54%) |
Aug 31, 2021 | 14.46 | 14.92 | 14.44 | 14.91 | 216,322 | +0.39(+2.69%) |
Aug 30, 2021 | 14.65 | 14.89 | 14.48 | 14.52 | 251,419 | -0.16(-1.09%) |
Aug 27, 2021 | 14.44 | 14.97 | 14.34 | 14.68 | 393,441 | +0.33(+2.30%) |
Aug 26, 2021 | 14.71 | 14.82 | 14.26 | 14.35 | 185,971 | -0.37(-2.51%) |
Aug 25, 2021 | 14.62 | 14.97 | 14.51 | 14.72 | 243,046 | +0.08(+0.55%) |
Aug 24, 2021 | 14.77 | 14.92 | 14.45 | 14.64 | 194,767 | -0.22(-1.48%) |
Aug 23, 2021 | 14.73 | 15.01 | 14.51 | 14.86 | 208,337 | +0.36(+2.48%) |
Aug 20, 2021 | 13.96 | 14.62 | 13.84 | 14.50 | 361,631 | +0.44(+3.13%) |
Aug 19, 2021 | 14.29 | 14.50 | 14.05 | 14.06 | 312,451 | -0.37(-2.56%) |
Aug 18, 2021 | 14.84 | 14.84 | 14.41 | 14.43 | 185,260 | -0.16(-1.10%) |
Aug 17, 2021 | 14.24 | 14.70 | 14.24 | 14.59 | 185,920 | +0.12(+0.83%) |
Aug 16, 2021 | 14.58 | 14.68 | 14.29 | 14.47 | 216,779 | -0.23(-1.56%) |
Aug 13, 2021 | 14.78 | 14.89 | 14.55 | 14.70 | 198,488 | +0.08(+0.55%) |
Aug 12, 2021 | 14.35 | 14.74 | 14.25 | 14.62 | 173,381 | +0.27(+1.88%) |
Aug 11, 2021 | 14.05 | 14.38 | 13.89 | 14.35 | 333,701 | +0.30(+2.14%) |
Aug 10, 2021 | 14.56 | 14.56 | 13.98 | 14.05 | 436,868 | -0.46(-3.17%) |
Aug 09, 2021 | 15.41 | 15.41 | 14.47 | 14.51 | 417,542 | -0.71(-4.66%) |
Aug 06, 2021 | 15.09 | 15.39 | 14.72 | 15.22 | 246,077 | +0.21(+1.40%) |
Aug 05, 2021 | 15.02 | 15.21 | 14.50 | 15.01 | 344,558 | +0.01(+0.07%) |
Aug 04, 2021 | 15.25 | 15.60 | 14.73 | 15.00 | 722,092 | -0.25(-1.64%) |
Aug 03, 2021 | 15.94 | 15.94 | 14.66 | 15.25 | 649,894 | -0.62(-3.91%) |