Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.62 | 13.72 | 12.71 | 12.92 | 2,826,419 | -0.84(-6.10%) |
Oct 28, 2021 | 13.45 | 13.86 | 13.43 | 13.76 | 2,464,094 | +0.13(+0.95%) |
Oct 27, 2021 | 14.43 | 14.42 | 13.18 | 13.63 | 3,485,782 | -1.95(-12.52%) |
Oct 26, 2021 | 15.62 | 15.58 | 1,513,590 | +0.10(+0.65%) | ||
Oct 25, 2021 | 15.27 | 15.82 | 15.21 | 15.48 | 1,344,177 | +0.47(+3.13%) |
Oct 22, 2021 | 15.60 | 15.88 | 14.87 | 15.01 | 1,834,133 | -0.59(-3.78%) |
Oct 21, 2021 | 15.40 | 15.68 | 15.29 | 15.60 | 2,870,228 | +0.14(+0.91%) |
Oct 20, 2021 | 15.09 | 15.47 | 14.96 | 15.46 | 811,196 | +0.18(+1.18%) |
Oct 19, 2021 | 15.42 | 15.43 | 15.01 | 15.28 | 980,756 | -0.14(-0.91%) |
Oct 18, 2021 | 15.51 | 15.81 | 15.26 | 15.42 | 1,637,553 | +0.20(+1.31%) |
Oct 15, 2021 | 15.12 | 15.42 | 14.95 | 15.22 | 1,624,116 | +0.40(+2.70%) |
Oct 14, 2021 | 14.86 | 14.92 | 14.43 | 14.82 | 1,615,130 | +0.19(+1.30%) |
Oct 13, 2021 | 14.16 | 14.72 | 13.98 | 14.63 | 2,661,547 | +0.29(+2.02%) |
Oct 12, 2021 | 13.70 | 14.35 | 13.55 | 14.34 | 1,540,111 | +0.53(+3.84%) |
Oct 11, 2021 | 14.03 | 14.22 | 13.80 | 13.81 | 1,815,316 | +0.06(+0.44%) |
Oct 08, 2021 | 13.46 | 14.07 | 13.46 | 13.75 | 1,235,269 | +0.36(+2.69%) |
Oct 07, 2021 | 12.78 | 13.46 | 12.62 | 13.39 | 1,298,570 | +0.52(+4.04%) |
Oct 06, 2021 | 12.86 | 13.01 | 12.24 | 12.87 | 2,386,390 | -0.33(-2.50%) |
Oct 05, 2021 | 13.39 | 13.66 | 12.85 | 13.20 | 2,127,627 | +0.13(+0.99%) |
Oct 04, 2021 | 13.02 | 13.39 | 12.87 | 13.07 | 1,964,415 | +0.37(+2.91%) |
Oct 01, 2021 | 12.14 | 12.86 | 11.80 | 12.70 | 1,675,160 | +0.57(+4.70%) |
Sep 30, 2021 | 12.72 | 12.90 | 12.01 | 12.13 | 1,671,605 | -0.69(-5.38%) |
Sep 29, 2021 | 12.86 | 13.08 | 12.59 | 12.82 | 1,494,948 | -0.06(-0.47%) |
Sep 28, 2021 | 12.98 | 13.10 | 12.49 | 12.88 | 1,777,304 | +0.17(+1.34%) |
Sep 27, 2021 | 11.98 | 12.90 | 11.84 | 12.71 | 1,880,234 | +1.21(+10.52%) |
Sep 24, 2021 | 11.25 | 11.59 | 11.23 | 11.50 | 843,922 | +0.14(+1.23%) |
Sep 23, 2021 | 10.72 | 11.39 | 10.52 | 11.36 | 1,244,837 | +0.72(+6.77%) |
Sep 22, 2021 | 10.84 | 11.14 | 10.62 | 10.64 | 2,006,755 | +0.09(+0.85%) |
Sep 21, 2021 | 10.47 | 10.61 | 10.19 | 10.55 | 1,347,731 | +0.28(+2.73%) |
Sep 20, 2021 | 10.09 | 10.39 | 9.850 | 10.27 | 765,310 | -0.38(-3.57%) |
Sep 17, 2021 | 10.98 | 11.08 | 10.62 | 10.65 | 3,549,953 | -0.38(-3.45%) |
Sep 16, 2021 | 11.13 | 11.15 | 10.76 | 11.03 | 688,071 | -0.21(-1.87%) |
Sep 15, 2021 | 10.92 | 11.37 | 10.92 | 11.24 | 1,276,313 | +0.53(+4.95%) |
Sep 14, 2021 | 11.02 | 11.24 | 10.66 | 10.71 | 1,272,204 | -0.07(-0.65%) |
Sep 13, 2021 | 10.15 | 10.95 | 10.05 | 10.78 | 1,853,957 | +0.95(+9.66%) |
Sep 10, 2021 | 10.20 | 10.27 | 9.780 | 9.830 | 1,274,756 | -0.14(-1.40%) |
Sep 09, 2021 | 9.880 | 10.28 | 9.770 | 9.970 | 689,933 | -0.04(-0.40%) |
Sep 08, 2021 | 10.57 | 10.57 | 9.980 | 10.01 | 590,342 | -0.47(-4.48%) |
Sep 07, 2021 | 10.22 | 10.55 | 10.38 | 10.48 | 535,775 | +0.10(+0.96%) |
Sep 03, 2021 | 10.58 | 10.66 | 10.24 | 10.38 | 468,273 | -0.17(-1.61%) |
Sep 02, 2021 | 10.30 | 10.65 | 10.26 | 10.55 | 739,190 | +0.39(+3.84%) |
Sep 01, 2021 | 10.22 | 10.22 | 9.970 | 10.16 | 603,865 | -0.06(-0.59%) |
Aug 31, 2021 | 10.06 | 10.38 | 10.01 | 10.22 | 1,254,019 | +0.08(+0.79%) |
Aug 30, 2021 | 10.69 | 10.71 | 10.12 | 10.14 | 772,650 | -0.45(-4.25%) |
Aug 27, 2021 | 10.27 | 10.79 | 10.27 | 10.59 | 648,591 | +0.48(+4.75%) |
Aug 26, 2021 | 10.19 | 10.35 | 10.00 | 10.11 | 823,043 | -0.23(-2.22%) |
Aug 25, 2021 | 10.24 | 10.62 | 9.960 | 10.34 | 1,070,449 | +0.07(+0.68%) |
Aug 24, 2021 | 10.22 | 10.48 | 10.03 | 10.27 | 1,450,814 | +0.28(+2.80%) |
Aug 23, 2021 | 9.940 | 10.05 | 9.710 | 9.990 | 1,025,293 | +0.45(+4.72%) |
Aug 20, 2021 | 9.350 | 9.650 | 9.230 | 9.540 | 923,827 | +0.00(+0.00%) |
Aug 19, 2021 | 9.720 | 9.930 | 9.270 | 9.540 | 1,244,597 | -0.41(-4.12%) |
Aug 18, 2021 | 9.740 | 10.10 | 9.640 | 9.950 | 1,286,676 | +0.27(+2.79%) |
Aug 17, 2021 | 9.640 | 9.800 | 9.375 | 9.680 | 1,211,261 | -0.11(-1.12%) |
Aug 16, 2021 | 9.690 | 9.910 | 9.460 | 9.790 | 997,641 | -0.11(-1.11%) |
Aug 13, 2021 | 10.27 | 10.34 | 9.850 | 9.900 | 840,769 | -0.42(-4.07%) |
Aug 12, 2021 | 10.31 | 10.43 | 10.01 | 10.32 | 1,166,575 | +0.02(+0.19%) |
Aug 11, 2021 | 9.620 | 10.33 | 9.470 | 10.30 | 1,459,304 | +0.48(+4.89%) |
Aug 10, 2021 | 9.650 | 10.07 | 9.590 | 9.820 | 1,198,197 | +0.30(+3.15%) |
Aug 09, 2021 | 9.510 | 9.715 | 9.330 | 9.520 | 817,234 | -0.25(-2.56%) |
Aug 06, 2021 | 9.780 | 9.935 | 9.620 | 9.770 | 694,216 | +0.17(+1.77%) |
Aug 05, 2021 | 9.430 | 9.950 | 9.350 | 9.600 | 1,039,649 | +0.27(+2.89%) |
Aug 04, 2021 | 9.840 | 10.06 | 9.324 | 9.330 | 1,316,045 | -0.91(-8.89%) |
Aug 03, 2021 | 9.850 | 10.26 | 9.470 | 10.24 | 1,863,204 | +0.31(+3.12%) |