Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.13 | 10.14 | 9.853 | 9.890 | 7,889,795 | -0.37(-3.63%) |
Nov 29, 2021 | 10.37 | 10.41 | 10.17 | 10.26 | 3,645,017 | +0.02(+0.18%) |
Nov 26, 2021 | 10.34 | 10.34 | 10.04 | 10.24 | 4,881,230 | -0.20(-1.96%) |
Nov 24, 2021 | 10.43 | 10.50 | 10.36 | 10.45 | 4,317,894 | +0.04(+0.36%) |
Nov 23, 2021 | 10.42 | 10.47 | 10.30 | 10.41 | 4,730,598 | +0.00(+0.00%) |
Nov 22, 2021 | 10.37 | 10.49 | 10.28 | 10.41 | 4,340,692 | +0.09(+0.90%) |
Nov 19, 2021 | 10.29 | 10.36 | 10.26 | 10.32 | 3,260,467 | -0.07(-0.63%) |
Nov 18, 2021 | 10.36 | 10.38 | 10.33 | 10.38 | 4,091,314 | +0.03(+0.27%) |
Nov 17, 2021 | 10.51 | 10.52 | 10.27 | 10.36 | 5,053,642 | -0.16(-1.50%) |
Nov 16, 2021 | 10.62 | 10.63 | 10.48 | 10.51 | 2,954,298 | -0.09(-0.88%) |
Nov 15, 2021 | 10.62 | 10.71 | 10.60 | 10.61 | 3,897,311 | +0.04(+0.35%) |
Nov 12, 2021 | 10.64 | 10.67 | 10.54 | 10.57 | 2,462,890 | -0.06(-0.53%) |
Nov 11, 2021 | 10.61 | 10.67 | 10.58 | 10.62 | 2,456,974 | +0.06(+0.53%) |
Nov 10, 2021 | 10.62 | 10.55 | 10.57 | 3,930,197 | -0.05(-0.44%) | |
Nov 09, 2021 | 10.57 | 10.71 | 10.57 | 10.62 | 3,979,607 | +0.00(+0.00%) |
Nov 08, 2021 | 10.75 | 10.78 | 10.61 | 10.62 | 5,089,687 | -0.10(-0.95%) |
Nov 05, 2021 | 10.72 | 10.81 | 10.66 | 10.72 | 4,251,529 | +0.10(+0.96%) |
Nov 04, 2021 | 10.86 | 10.90 | 10.58 | 10.62 | 5,168,503 | -0.21(-1.98%) |
Nov 03, 2021 | 10.81 | 10.99 | 10.76 | 10.83 | 5,686,143 | +0.04(+0.34%) |
Nov 02, 2021 | 10.86 | 10.87 | 10.62 | 10.79 | 5,554,428 | +0.04(+0.35%) |
Nov 01, 2021 | 10.61 | 10.83 | 10.67 | 10.76 | 4,438,355 | +0.19(+1.76%) |
Oct 29, 2021 | 10.61 | 10.66 | 10.54 | 10.57 | 4,133,387 | -0.02(-0.18%) |
Oct 28, 2021 | 10.55 | 10.60 | 10.38 | 10.59 | 4,323,939 | +0.06(+0.53%) |
Oct 27, 2021 | 10.79 | 10.81 | 10.51 | 10.53 | 6,002,059 | -0.23(-2.16%) |
Oct 26, 2021 | 10.78 | 10.76 | 3,516,369 | -0.04(-0.34%) | ||
Oct 25, 2021 | 10.72 | 10.87 | 10.68 | 10.80 | 4,381,919 | +0.11(+1.04%) |
Oct 22, 2021 | 10.72 | 10.75 | 10.58 | 10.69 | 4,529,144 | +0.07(+0.70%) |
Oct 21, 2021 | 10.61 | 10.68 | 10.54 | 10.62 | 2,373,357 | -0.02(-0.17%) |
Oct 20, 2021 | 10.48 | 10.72 | 10.44 | 10.63 | 3,138,639 | +0.10(+0.97%) |
Oct 19, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 2,462,381 | -0.02(-0.18%) |
Oct 18, 2021 | 10.54 | 10.58 | 10.47 | 10.55 | 3,114,146 | +0.02(+0.18%) |
Oct 15, 2021 | 10.61 | 10.67 | 10.53 | 10.53 | 3,575,490 | -0.01(-0.09%) |
Oct 14, 2021 | 10.59 | 10.61 | 10.51 | 10.54 | 2,615,539 | +0.01(+0.09%) |
Oct 13, 2021 | 10.49 | 10.55 | 10.39 | 10.53 | 4,104,683 | +0.05(+0.44%) |
Oct 12, 2021 | 10.40 | 10.58 | 10.34 | 10.49 | 5,601,585 | +0.15(+1.44%) |
Oct 11, 2021 | 10.35 | 10.45 | 10.32 | 10.34 | 2,855,373 | +0.02(+0.18%) |
Oct 08, 2021 | 10.23 | 10.38 | 10.22 | 10.32 | 3,594,368 | +0.10(+1.00%) |
Oct 07, 2021 | 10.22 | 10.36 | 10.21 | 10.22 | 4,448,580 | +0.03(+0.27%) |
Oct 06, 2021 | 10.04 | 10.21 | 9.899 | 10.19 | 5,308,246 | +0.07(+0.74%) |
Oct 05, 2021 | 10.11 | 10.20 | 10.03 | 10.11 | 5,456,970 | +0.06(+0.55%) |
Oct 04, 2021 | 10.14 | 10.29 | 10.05 | 10.06 | 6,071,780 | -0.11(-1.10%) |
Oct 01, 2021 | 10.04 | 10.21 | 10.03 | 10.17 | 6,067,911 | +0.17(+1.67%) |
Sep 30, 2021 | 10.05 | 10.14 | 9.974 | 10.00 | 6,462,758 | -0.02(-0.18%) |
Sep 29, 2021 | 10.03 | 10.06 | 9.933 | 10.02 | 5,826,939 | +0.03(+0.27%) |
Sep 28, 2021 | 10.19 | 10.21 | 9.974 | 9.992 | 6,445,002 | -0.20(-1.96%) |
Sep 27, 2021 | 10.14 | 10.29 | 10.13 | 10.19 | 6,371,619 | +0.13(+1.26%) |
Sep 24, 2021 | 10.12 | 10.18 | 10.07 | 10.07 | 4,883,732 | -0.06(-0.63%) |
Sep 23, 2021 | 10.18 | 10.23 | 10.12 | 10.13 | 4,073,459 | +0.01(+0.09%) |
Sep 22, 2021 | 10.00 | 10.20 | 9.947 | 10.12 | 6,560,615 | +0.20(+2.02%) |
Sep 21, 2021 | 9.920 | 10.07 | 9.883 | 9.920 | 4,763,598 | +0.03(+0.28%) |
Sep 20, 2021 | 9.820 | 9.892 | 9.747 | 9.892 | 5,619,741 | -0.10(-1.00%) |
Sep 17, 2021 | 9.956 | 10.04 | 9.952 | 9.992 | 7,095,399 | +0.03(+0.27%) |
Sep 16, 2021 | 9.983 | 10.07 | 9.956 | 9.965 | 4,070,131 | -0.04(-0.36%) |
Sep 15, 2021 | 9.902 | 10.00 | 9.847 | 10.00 | 4,051,768 | +0.10(+1.01%) |
Sep 14, 2021 | 10.01 | 10.01 | 9.892 | 9.902 | 3,542,833 | -0.08(-0.82%) |
Sep 13, 2021 | 9.892 | 10.07 | 9.883 | 9.983 | 4,981,028 | +0.13(+1.29%) |
Sep 10, 2021 | 9.974 | 9.974 | 9.838 | 9.856 | 3,060,222 | -0.06(-0.64%) |
Sep 09, 2021 | 9.883 | 10.01 | 9.847 | 9.920 | 3,374,279 | +0.02(+0.18%) |
Sep 08, 2021 | 9.911 | 9.988 | 9.829 | 9.902 | 4,857,213 | -0.01(-0.09%) |
Sep 07, 2021 | 10.01 | 10.12 | 9.902 | 9.911 | 5,511,896 | -0.08(-0.82%) |
Sep 03, 2021 | 9.956 | 10.02 | 9.874 | 9.992 | 4,841,159 | +0.00(+0.00%) |
Sep 02, 2021 | 10.07 | 10.10 | 9.947 | 9.992 | 5,596,822 | -0.07(-0.72%) |