Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 10.89 | 10.73 | 10.76 | 252,368 | +0.18(+1.70%) |
Nov 29, 2021 | 10.62 | 10.67 | 10.35 | 10.58 | 236,537 | -0.49(-4.42%) |
Nov 26, 2021 | 11.23 | 11.26 | 10.98 | 11.07 | 42,643 | -0.71(-6.03%) |
Nov 24, 2021 | 11.66 | 11.86 | 11.64 | 11.78 | 50,693 | -0.31(-2.56%) |
Nov 23, 2021 | 12.04 | 12.12 | 12.01 | 12.09 | 90,329 | +0.02(+0.17%) |
Nov 22, 2021 | 12.04 | 12.16 | 11.97 | 12.07 | 907,902 | +0.09(+0.75%) |
Nov 19, 2021 | 11.90 | 12.06 | 11.90 | 11.98 | 87,964 | -0.29(-2.36%) |
Nov 18, 2021 | 12.20 | 12.27 | 12.26 | 12.27 | 194,270 | +0.39(+3.28%) |
Nov 17, 2021 | 12.54 | 12.64 | 11.58 | 11.88 | 148,314 | -0.79(-6.27%) |
Nov 16, 2021 | 12.64 | 12.73 | 12.63 | 12.68 | 46,748 | +0.33(+2.71%) |
Nov 15, 2021 | 12.43 | 12.43 | 12.32 | 12.34 | 140,670 | +0.09(+0.74%) |
Nov 12, 2021 | 12.22 | 12.37 | 12.20 | 12.25 | 50,359 | +0.30(+2.48%) |
Nov 11, 2021 | 12.04 | 12.04 | 11.91 | 11.95 | 68,754 | -0.36(-2.89%) |
Nov 10, 2021 | 12.38 | 12.31 | 12.31 | 58,153 | +0.05(+0.41%) | |
Nov 09, 2021 | 12.29 | 12.31 | 12.20 | 12.26 | 43,572 | +0.33(+2.80%) |
Nov 08, 2021 | 11.81 | 11.93 | 11.80 | 11.93 | 335,233 | +0.07(+0.56%) |
Nov 05, 2021 | 11.88 | 11.88 | 11.76 | 11.86 | 66,485 | +0.08(+0.68%) |
Nov 04, 2021 | 11.79 | 11.80 | 11.68 | 11.78 | 60,380 | -0.20(-1.67%) |
Nov 03, 2021 | 11.69 | 11.98 | 11.63 | 11.98 | 55,347 | +0.39(+3.36%) |
Nov 02, 2021 | 11.62 | 11.71 | 11.52 | 11.59 | 65,841 | -0.17(-1.40%) |
Nov 01, 2021 | 11.70 | 11.80 | 11.68 | 11.76 | 149,544 | -0.05(-0.47%) |
Oct 29, 2021 | 11.79 | 11.88 | 11.74 | 11.81 | 59,937 | -0.07(-0.59%) |
Oct 28, 2021 | 11.74 | 11.88 | 11.74 | 11.88 | 136,880 | +0.18(+1.54%) |
Oct 27, 2021 | 11.56 | 11.72 | 11.51 | 11.70 | 43,410 | +0.16(+1.39%) |
Oct 26, 2021 | 11.77 | 11.54 | 53,518 | +0.10(+0.87%) | ||
Oct 25, 2021 | 11.43 | 11.46 | 11.32 | 11.44 | 93,388 | -0.07(-0.61%) |
Oct 22, 2021 | 11.71 | 11.71 | 11.45 | 11.51 | 122,367 | +0.05(+0.44%) |
Oct 21, 2021 | 11.44 | 11.55 | 11.42 | 11.46 | 275,120 | +0.06(+0.53%) |
Oct 20, 2021 | 11.12 | 11.45 | 11.11 | 11.40 | 82,170 | +0.06(+0.53%) |
Oct 19, 2021 | 11.44 | 11.44 | 11.29 | 11.34 | 114,436 | -0.17(-1.47%) |
Oct 18, 2021 | 11.43 | 11.51 | 11.41 | 11.51 | 338,636 | -0.11(-0.90%) |
Oct 15, 2021 | 11.62 | 11.65 | 11.51 | 11.62 | 52,026 | +0.11(+0.91%) |
Oct 14, 2021 | 11.50 | 11.54 | 11.41 | 11.51 | 45,329 | +0.02(+0.17%) |
Oct 13, 2021 | 11.41 | 11.52 | 11.41 | 11.49 | 66,639 | +0.21(+1.86%) |
Oct 12, 2021 | 11.34 | 11.41 | 11.19 | 11.28 | 53,292 | -0.07(-0.62%) |
Oct 11, 2021 | 11.35 | 11.41 | 11.23 | 11.35 | 135,338 | +0.06(+0.53%) |
Oct 08, 2021 | 11.16 | 11.29 | 10.90 | 11.29 | 168,287 | +0.46(+4.25%) |
Oct 07, 2021 | 10.73 | 11.15 | 10.73 | 10.83 | 65,450 | +0.28(+2.65%) |
Oct 06, 2021 | 10.57 | 10.71 | 10.45 | 10.55 | 44,875 | -0.07(-0.66%) |
Oct 05, 2021 | 10.39 | 10.85 | 10.39 | 10.62 | 198,911 | -0.08(-0.75%) |
Oct 04, 2021 | 10.75 | 10.83 | 10.42 | 10.70 | 299,148 | -0.21(-1.92%) |
Oct 01, 2021 | 10.87 | 10.98 | 10.78 | 10.91 | 540,278 | -0.11(-1.00%) |
Sep 30, 2021 | 10.88 | 11.11 | 10.81 | 11.02 | 715,626 | -0.03(-0.27%) |
Sep 29, 2021 | 11.44 | 11.44 | 11.00 | 11.05 | 3,542,426 | -0.03(-0.27%) |
Sep 28, 2021 | 11.29 | 11.42 | 10.80 | 11.08 | 1,223,019 | -0.31(-2.72%) |
Sep 27, 2021 | 11.15 | 11.45 | 11.15 | 11.39 | 149,780 | +0.24(+2.11%) |
Sep 24, 2021 | 10.85 | 11.24 | 10.83 | 11.15 | 41,956 | -0.09(-0.76%) |
Sep 23, 2021 | 10.80 | 11.27 | 10.80 | 11.24 | 146,258 | +0.42(+3.83%) |
Sep 22, 2021 | 10.83 | 11.20 | 10.80 | 10.82 | 76,126 | -1.41(-11.49%) |
Sep 21, 2021 | 11.78 | 12.52 | 11.78 | 12.23 | 63,044 | -0.03(-0.24%) |
Sep 20, 2021 | 12.08 | 12.52 | 11.60 | 12.26 | 134,733 | -0.80(-6.10%) |
Sep 17, 2021 | 13.49 | 13.49 | 12.30 | 13.06 | 47,500 | +0.09(+0.67%) |
Sep 16, 2021 | 11.70 | 13.23 | 11.61 | 12.97 | 89,482 | -0.44(-3.28%) |
Sep 15, 2021 | 13.35 | 13.56 | 13.20 | 13.41 | 192,933 | +0.11(+0.83%) |
Sep 14, 2021 | 13.35 | 13.55 | 13.18 | 13.30 | 79,874 | +0.27(+2.07%) |
Sep 13, 2021 | 13.13 | 13.30 | 13.03 | 13.03 | 73,561 | +0.36(+2.84%) |
Sep 10, 2021 | 12.88 | 12.92 | 12.63 | 12.67 | 91,654 | -0.09(-0.70%) |
Sep 09, 2021 | 12.55 | 12.76 | 12.52 | 12.76 | 197,761 | +0.06(+0.47%) |
Sep 08, 2021 | 12.75 | 12.78 | 12.68 | 12.70 | 97,757 | -0.27(-2.08%) |
Sep 07, 2021 | 13.00 | 13.07 | 12.97 | 12.97 | 131,412 | -0.20(-1.52%) |
Sep 03, 2021 | 13.21 | 13.22 | 13.11 | 13.17 | 54,451 | -0.00(-0.00%) |
Sep 02, 2021 | 13.30 | 13.36 | 13.17 | 13.17 | 158,795 | -0.08(-0.60%) |