Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.20 | 11.47 | 11.07 | 11.19 | 688,087 | -0.15(-1.32%) |
Nov 29, 2021 | 11.65 | 11.66 | 11.31 | 11.34 | 604,740 | -0.12(-1.08%) |
Nov 26, 2021 | 11.52 | 11.60 | 11.13 | 11.46 | 509,461 | -0.39(-3.27%) |
Nov 24, 2021 | 11.95 | 12.09 | 11.83 | 11.85 | 254,634 | -0.11(-0.96%) |
Nov 23, 2021 | 11.68 | 11.99 | 11.61 | 11.96 | 426,466 | +0.34(+2.95%) |
Nov 22, 2021 | 11.75 | 11.79 | 11.49 | 11.62 | 414,770 | +0.15(+1.30%) |
Nov 19, 2021 | 11.59 | 11.70 | 11.44 | 11.47 | 264,901 | -0.24(-2.03%) |
Nov 18, 2021 | 11.69 | 11.71 | 11.65 | 11.71 | 317,238 | +0.01(+0.08%) |
Nov 17, 2021 | 11.70 | 11.72 | 11.56 | 11.70 | 235,389 | -0.07(-0.60%) |
Nov 16, 2021 | 11.93 | 11.96 | 11.72 | 11.77 | 238,331 | -0.16(-1.33%) |
Nov 15, 2021 | 11.99 | 12.00 | 11.86 | 11.93 | 243,074 | -0.01(-0.07%) |
Nov 12, 2021 | 12.02 | 12.02 | 11.84 | 11.94 | 268,506 | -0.03(-0.22%) |
Nov 11, 2021 | 11.93 | 12.06 | 11.89 | 11.96 | 194,278 | +0.04(+0.37%) |
Nov 10, 2021 | 11.92 | 11.92 | 233,467 | -0.01(-0.07%) | ||
Nov 09, 2021 | 11.97 | 12.04 | 11.89 | 11.93 | 265,684 | -0.11(-0.95%) |
Nov 08, 2021 | 12.02 | 12.09 | 11.95 | 12.04 | 307,183 | +0.05(+0.44%) |
Nov 05, 2021 | 11.87 | 12.12 | 11.87 | 11.99 | 419,831 | +0.17(+1.40%) |
Nov 04, 2021 | 12.05 | 12.07 | 11.75 | 11.82 | 276,554 | -0.23(-1.88%) |
Nov 03, 2021 | 11.80 | 12.11 | 11.80 | 12.05 | 323,352 | +0.21(+1.77%) |
Nov 02, 2021 | 11.88 | 11.93 | 11.80 | 11.84 | 242,534 | -0.06(-0.51%) |
Nov 01, 2021 | 11.75 | 11.93 | 11.72 | 11.90 | 330,186 | +0.18(+1.57%) |
Oct 29, 2021 | 11.80 | 11.93 | 11.64 | 11.72 | 402,076 | -0.07(-0.59%) |
Oct 28, 2021 | 11.67 | 11.87 | 11.52 | 11.79 | 376,556 | +0.49(+4.33%) |
Oct 27, 2021 | 11.48 | 11.57 | 11.26 | 11.30 | 333,885 | -0.36(-3.07%) |
Oct 26, 2021 | 11.60 | 11.68 | 11.66 | 317,761 | +0.05(+0.45%) | |
Oct 25, 2021 | 11.57 | 11.61 | 11.49 | 11.60 | 232,584 | +0.09(+0.76%) |
Oct 22, 2021 | 11.42 | 11.56 | 11.42 | 11.52 | 185,923 | +0.05(+0.46%) |
Oct 21, 2021 | 11.47 | 11.55 | 11.40 | 11.47 | 201,131 | -0.04(-0.38%) |
Oct 20, 2021 | 11.33 | 11.53 | 11.33 | 11.51 | 186,831 | +0.14(+1.23%) |
Oct 19, 2021 | 11.33 | 11.40 | 11.28 | 11.37 | 218,914 | +0.06(+0.54%) |
Oct 18, 2021 | 11.43 | 11.53 | 11.28 | 11.31 | 203,190 | -0.11(-0.99%) |
Oct 15, 2021 | 11.61 | 11.69 | 11.42 | 11.42 | 312,516 | -0.07(-0.61%) |
Oct 14, 2021 | 11.45 | 11.51 | 11.40 | 11.49 | 189,888 | +0.11(+1.00%) |
Oct 13, 2021 | 11.47 | 11.49 | 11.26 | 11.38 | 185,794 | -0.07(-0.61%) |
Oct 12, 2021 | 11.36 | 11.50 | 11.33 | 11.45 | 162,395 | +0.04(+0.38%) |
Oct 11, 2021 | 11.57 | 11.60 | 11.40 | 11.40 | 147,274 | -0.10(-0.83%) |
Oct 08, 2021 | 11.41 | 11.57 | 11.41 | 11.50 | 187,300 | +0.07(+0.61%) |
Oct 07, 2021 | 11.40 | 11.50 | 11.31 | 11.43 | 314,138 | +0.11(+1.00%) |
Oct 06, 2021 | 11.09 | 11.33 | 11.02 | 11.32 | 487,106 | +0.12(+1.09%) |
Oct 05, 2021 | 11.13 | 11.27 | 11.06 | 11.19 | 270,074 | +0.06(+0.55%) |
Oct 04, 2021 | 11.11 | 11.25 | 11.07 | 11.13 | 243,177 | +0.00(+0.00%) |
Oct 01, 2021 | 10.91 | 11.19 | 10.91 | 11.13 | 358,240 | +0.28(+2.57%) |
Sep 30, 2021 | 11.01 | 11.09 | 10.85 | 10.85 | 282,530 | -0.13(-1.19%) |
Sep 29, 2021 | 10.91 | 11.05 | 10.87 | 10.98 | 244,946 | +0.05(+0.48%) |
Sep 28, 2021 | 11.09 | 11.17 | 10.91 | 10.93 | 268,006 | -0.17(-1.49%) |
Sep 27, 2021 | 10.81 | 11.26 | 10.76 | 11.10 | 511,863 | +0.30(+2.75%) |
Sep 24, 2021 | 10.78 | 10.92 | 10.60 | 10.80 | 310,593 | +0.10(+0.98%) |
Sep 23, 2021 | 10.46 | 10.81 | 10.43 | 10.70 | 343,872 | +0.28(+2.68%) |
Sep 22, 2021 | 10.32 | 10.53 | 10.29 | 10.42 | 382,768 | +0.30(+2.93%) |
Sep 21, 2021 | 10.41 | 10.41 | 10.07 | 10.12 | 382,896 | -0.21(-2.03%) |
Sep 20, 2021 | 10.39 | 10.51 | 10.15 | 10.33 | 475,671 | -0.23(-2.15%) |
Sep 17, 2021 | 10.93 | 11.00 | 10.55 | 10.56 | 1,351,785 | -0.38(-3.51%) |
Sep 16, 2021 | 10.98 | 11.05 | 10.82 | 10.94 | 339,255 | +0.03(+0.24%) |
Sep 15, 2021 | 10.78 | 10.98 | 10.78 | 10.91 | 366,331 | +0.17(+1.54%) |
Sep 14, 2021 | 10.89 | 10.91 | 10.69 | 10.75 | 294,496 | -0.14(-1.28%) |
Sep 13, 2021 | 10.91 | 11.09 | 10.79 | 10.89 | 347,755 | +0.02(+0.16%) |
Sep 10, 2021 | 11.10 | 11.11 | 10.87 | 10.87 | 366,551 | -0.17(-1.58%) |
Sep 09, 2021 | 11.09 | 11.18 | 11.05 | 11.05 | 303,533 | -0.08(-0.71%) |
Sep 08, 2021 | 11.07 | 11.17 | 11.07 | 11.12 | 234,030 | -0.01(-0.08%) |
Sep 07, 2021 | 11.16 | 11.27 | 11.12 | 11.13 | 306,808 | +0.01(+0.08%) |
Sep 03, 2021 | 11.22 | 11.26 | 11.10 | 11.12 | 309,904 | -0.10(-0.86%) |
Sep 02, 2021 | 11.20 | 11.32 | 11.16 | 11.22 | 247,935 | +0.02(+0.16%) |