Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.00 | 11.03 | 10.86 | 10.93 | 281,793 | -0.19(-1.70%) |
Nov 29, 2021 | 11.36 | 11.39 | 10.98 | 11.11 | 387,976 | -0.06(-0.51%) |
Nov 26, 2021 | 11.31 | 11.44 | 10.84 | 11.17 | 332,222 | -0.32(-2.79%) |
Nov 24, 2021 | 11.43 | 11.56 | 11.36 | 11.49 | 186,566 | +0.03(+0.25%) |
Nov 23, 2021 | 11.42 | 11.59 | 11.39 | 11.46 | 231,286 | +0.04(+0.33%) |
Nov 22, 2021 | 11.69 | 11.69 | 11.38 | 11.43 | 443,060 | -0.26(-2.26%) |
Nov 19, 2021 | 11.89 | 11.95 | 11.65 | 11.69 | 329,462 | -0.24(-1.98%) |
Nov 18, 2021 | 12.01 | 11.95 | 11.91 | 11.93 | 223,939 | -0.07(-0.55%) |
Nov 17, 2021 | 11.93 | 12.06 | 11.80 | 11.99 | 267,091 | +0.02(+0.16%) |
Nov 16, 2021 | 12.07 | 12.07 | 11.81 | 11.97 | 319,838 | -0.07(-0.55%) |
Nov 15, 2021 | 11.83 | 12.05 | 11.72 | 12.04 | 315,238 | +0.19(+1.59%) |
Nov 12, 2021 | 11.91 | 12.06 | 11.71 | 11.85 | 230,463 | -0.10(-0.87%) |
Nov 11, 2021 | 11.55 | 12.05 | 11.48 | 11.95 | 600,458 | +0.44(+3.85%) |
Nov 10, 2021 | 11.43 | 11.51 | 210,341 | +0.05(+0.41%) | ||
Nov 09, 2021 | 11.43 | 11.59 | 11.36 | 11.46 | 341,730 | +0.05(+0.41%) |
Nov 08, 2021 | 11.66 | 11.68 | 11.36 | 11.42 | 259,751 | -0.26(-2.26%) |
Nov 05, 2021 | 11.12 | 11.77 | 11.12 | 11.68 | 563,322 | +0.56(+5.00%) |
Nov 04, 2021 | 11.51 | 11.55 | 11.04 | 11.12 | 359,413 | -0.31(-2.72%) |
Nov 03, 2021 | 10.98 | 11.55 | 10.95 | 11.43 | 931,269 | +0.55(+5.02%) |
Nov 02, 2021 | 10.61 | 10.94 | 10.54 | 10.89 | 590,101 | +0.35(+3.31%) |
Nov 01, 2021 | 10.59 | 10.74 | 10.43 | 10.54 | 477,434 | -0.06(-0.53%) |
Oct 29, 2021 | 10.69 | 10.75 | 10.47 | 10.60 | 465,812 | -0.18(-1.66%) |
Oct 28, 2021 | 11.36 | 11.42 | 10.71 | 10.77 | 749,531 | -0.58(-5.15%) |
Oct 27, 2021 | 11.30 | 11.44 | 11.20 | 11.36 | 468,031 | +0.08(+0.75%) |
Oct 26, 2021 | 11.39 | 11.27 | 412,478 | -0.12(-1.07%) | ||
Oct 25, 2021 | 11.42 | 11.52 | 11.33 | 11.40 | 384,150 | -0.02(-0.17%) |
Oct 22, 2021 | 11.38 | 11.51 | 11.35 | 11.42 | 378,467 | +0.08(+0.75%) |
Oct 21, 2021 | 11.25 | 11.33 | 11.23 | 11.33 | 320,723 | +0.06(+0.50%) |
Oct 20, 2021 | 11.20 | 11.30 | 11.13 | 11.27 | 313,694 | +0.09(+0.84%) |
Oct 19, 2021 | 11.23 | 11.30 | 11.10 | 11.18 | 450,083 | +0.10(+0.94%) |
Oct 18, 2021 | 11.03 | 11.12 | 10.93 | 11.08 | 445,998 | -0.03(-0.25%) |
Oct 15, 2021 | 11.22 | 11.30 | 11.10 | 11.10 | 573,870 | -0.04(-0.34%) |
Oct 14, 2021 | 10.89 | 11.15 | 10.84 | 11.14 | 802,539 | +0.39(+3.59%) |
Oct 13, 2021 | 10.83 | 10.98 | 10.71 | 10.76 | 501,692 | -0.07(-0.61%) |
Oct 12, 2021 | 10.46 | 10.83 | 10.46 | 10.82 | 702,365 | +0.34(+3.24%) |
Oct 11, 2021 | 10.64 | 10.68 | 10.34 | 10.48 | 1,009,570 | -0.03(-0.27%) |
Oct 08, 2021 | 10.85 | 10.87 | 10.43 | 10.51 | 1,109,951 | -0.34(-3.13%) |
Oct 07, 2021 | 11.04 | 11.19 | 10.79 | 10.85 | 950,610 | -0.25(-2.21%) |
Oct 06, 2021 | 11.13 | 11.21 | 10.91 | 11.10 | 898,203 | -0.14(-1.26%) |
Oct 05, 2021 | 11.29 | 11.31 | 11.12 | 11.24 | 614,443 | -0.01(-0.08%) |
Oct 04, 2021 | 11.21 | 11.31 | 11.14 | 11.25 | 355,829 | -0.02(-0.17%) |
Oct 01, 2021 | 11.30 | 11.40 | 11.12 | 11.27 | 508,800 | -0.04(-0.33%) |
Sep 30, 2021 | 11.43 | 11.55 | 11.17 | 11.30 | 561,702 | +0.01(+0.08%) |
Sep 29, 2021 | 11.89 | 12.05 | 11.19 | 11.29 | 877,218 | -0.65(-5.42%) |
Sep 28, 2021 | 12.42 | 12.42 | 11.92 | 11.94 | 253,995 | -0.42(-3.42%) |
Sep 27, 2021 | 12.19 | 12.62 | 12.04 | 12.36 | 338,541 | +0.38(+3.13%) |
Sep 24, 2021 | 12.20 | 12.20 | 11.90 | 11.99 | 119,107 | -0.14(-1.16%) |
Sep 23, 2021 | 11.92 | 12.23 | 11.84 | 12.13 | 178,818 | +0.28(+2.38%) |
Sep 22, 2021 | 11.77 | 11.92 | 11.73 | 11.85 | 117,759 | +0.10(+0.88%) |
Sep 21, 2021 | 11.78 | 11.91 | 11.69 | 11.74 | 149,983 | +0.08(+0.64%) |
Sep 20, 2021 | 11.69 | 11.85 | 11.55 | 11.67 | 178,186 | -0.04(-0.32%) |
Sep 17, 2021 | 11.91 | 11.95 | 11.73 | 11.71 | 308,485 | -0.19(-1.58%) |
Sep 16, 2021 | 11.85 | 11.97 | 11.73 | 11.89 | 80,802 | +0.08(+0.72%) |
Sep 15, 2021 | 11.74 | 11.91 | 11.73 | 11.81 | 140,152 | +0.02(+0.16%) |
Sep 14, 2021 | 11.92 | 11.94 | 11.67 | 11.79 | 140,488 | -0.14(-1.18%) |
Sep 13, 2021 | 11.92 | 12.04 | 11.70 | 11.93 | 189,981 | +0.23(+2.01%) |
Sep 10, 2021 | 11.92 | 11.94 | 11.69 | 11.70 | 160,946 | -0.09(-0.80%) |
Sep 09, 2021 | 12.01 | 12.26 | 11.79 | 11.79 | 204,322 | -0.22(-1.80%) |
Sep 08, 2021 | 12.06 | 12.06 | 11.86 | 12.01 | 179,052 | +0.00(+0.00%) |
Sep 07, 2021 | 11.89 | 12.20 | 11.84 | 12.01 | 244,080 | +0.23(+1.99%) |
Sep 03, 2021 | 11.64 | 11.80 | 11.56 | 11.77 | 88,873 | +0.11(+0.97%) |
Sep 02, 2021 | 11.73 | 11.76 | 11.59 | 11.66 | 85,105 | -0.04(-0.32%) |