Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.31 | 11.34 | 11.01 | 11.15 | 48,446,248 | -0.31(-2.74%) |
Nov 29, 2021 | 11.72 | 11.74 | 11.41 | 11.46 | 8,358,124 | -0.02(-0.14%) |
Nov 26, 2021 | 11.77 | 11.77 | 11.34 | 11.48 | 8,076,480 | -0.72(-5.86%) |
Nov 24, 2021 | 12.22 | 12.26 | 12.18 | 12.20 | 5,557,103 | -0.03(-0.27%) |
Nov 23, 2021 | 12.09 | 12.23 | 12.09 | 12.23 | 13,201,002 | +0.23(+1.88%) |
Nov 22, 2021 | 11.95 | 12.06 | 11.94 | 12.00 | 6,075,308 | +0.08(+0.65%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.91 | 11.93 | 5,083,558 | -0.18(-1.50%) |
Nov 18, 2021 | 12.11 | 12.11 | 12.04 | 12.11 | 3,331,706 | +0.03(+0.27%) |
Nov 17, 2021 | 12.17 | 12.21 | 12.03 | 12.08 | 4,276,293 | -0.10(-0.86%) |
Nov 16, 2021 | 12.18 | 12.22 | 12.13 | 12.18 | 5,404,306 | -0.01(-0.05%) |
Nov 15, 2021 | 12.12 | 12.19 | 12.07 | 12.19 | 3,715,472 | +0.00(+0.00%) |
Nov 12, 2021 | 12.13 | 12.22 | 12.13 | 12.19 | 5,617,216 | -0.01(-0.05%) |
Nov 11, 2021 | 12.21 | 12.26 | 12.15 | 12.19 | 3,235,956 | +0.08(+0.68%) |
Nov 10, 2021 | 12.23 | 12.11 | 5,614,968 | -0.13(-1.03%) | ||
Nov 09, 2021 | 12.15 | 12.25 | 12.09 | 12.23 | 8,062,103 | +0.07(+0.59%) |
Nov 08, 2021 | 12.09 | 12.17 | 12.08 | 12.16 | 2,525,989 | +0.09(+0.78%) |
Nov 05, 2021 | 11.98 | 12.11 | 11.91 | 12.07 | 5,092,469 | +0.16(+1.34%) |
Nov 04, 2021 | 12.22 | 12.24 | 11.87 | 11.91 | 5,778,271 | -0.08(-0.69%) |
Nov 03, 2021 | 12.09 | 12.14 | 11.97 | 11.99 | 7,662,434 | -0.29(-2.33%) |
Nov 02, 2021 | 12.22 | 12.31 | 12.19 | 12.28 | 3,671,481 | +0.03(+0.27%) |
Nov 01, 2021 | 12.25 | 12.27 | 12.21 | 12.25 | 6,565,191 | +0.07(+0.59%) |
Oct 29, 2021 | 12.23 | 12.23 | 12.08 | 12.17 | 9,404,039 | -0.07(-0.58%) |
Oct 28, 2021 | 12.21 | 12.25 | 4,941,357 | +0.04(+0.36%) | ||
Oct 27, 2021 | 12.28 | 12.36 | 12.19 | 12.20 | 8,984,457 | -0.22(-1.77%) |
Oct 26, 2021 | 12.39 | 12.42 | 4,190,287 | +0.02(+0.18%) | ||
Oct 25, 2021 | 12.43 | 12.40 | 7,559,018 | +0.06(+0.49%) | ||
Oct 22, 2021 | 12.34 | 12.38 | 12.23 | 12.34 | 4,101,905 | +0.04(+0.31%) |
Oct 21, 2021 | 12.35 | 12.38 | 12.19 | 12.30 | 6,970,233 | -0.19(-1.54%) |
Oct 20, 2021 | 12.31 | 12.50 | 12.31 | 12.49 | 5,855,982 | +0.13(+1.07%) |
Oct 19, 2021 | 12.31 | 12.41 | 12.27 | 12.36 | 10,743,481 | +0.02(+0.18%) |
Oct 18, 2021 | 12.45 | 12.50 | 12.33 | 12.34 | 8,697,751 | -0.09(-0.71%) |
Oct 15, 2021 | 12.41 | 12.45 | 12.37 | 12.43 | 3,977,776 | +0.10(+0.85%) |
Oct 14, 2021 | 12.30 | 12.33 | 12.22 | 12.32 | 5,060,293 | +0.13(+1.08%) |
Oct 13, 2021 | 12.14 | 12.19 | 12.07 | 12.19 | 5,658,681 | +0.08(+0.68%) |
Oct 12, 2021 | 12.15 | 12.20 | 12.09 | 12.11 | 11,255,377 | -0.03(-0.27%) |
Oct 11, 2021 | 12.17 | 12.21 | 12.13 | 12.14 | 5,976,593 | +0.10(+0.87%) |
Oct 08, 2021 | 12.07 | 12.12 | 12.01 | 12.04 | 10,042,347 | +0.03(+0.21%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.79 | 12.01 | 9,809,840 | +0.15(+1.22%) |
Oct 06, 2021 | 11.94 | 11.94 | 11.82 | 11.87 | 6,075,025 | -0.23(-1.91%) |
Oct 05, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 6,890,579 | +0.19(+1.57%) |
Oct 04, 2021 | 11.84 | 11.98 | 11.84 | 11.91 | 11,897,636 | +0.15(+1.26%) |
Oct 01, 2021 | 11.61 | 11.76 | 11.57 | 11.76 | 11,411,180 | +0.18(+1.57%) |
Sep 30, 2021 | 11.44 | 11.65 | 11.40 | 11.58 | 9,358,032 | +0.06(+0.53%) |
Sep 29, 2021 | 11.51 | 11.58 | 11.48 | 11.52 | 5,792,455 | +0.02(+0.14%) |
Sep 28, 2021 | 11.68 | 11.69 | 11.49 | 11.50 | 6,638,179 | -0.10(-0.90%) |
Sep 27, 2021 | 11.55 | 11.62 | 11.55 | 11.61 | 4,899,882 | +0.16(+1.39%) |
Sep 24, 2021 | 11.35 | 11.46 | 11.34 | 11.45 | 5,928,823 | +0.07(+0.58%) |
Sep 23, 2021 | 11.22 | 11.39 | 11.22 | 11.38 | 4,006,578 | +0.16(+1.42%) |
Sep 22, 2021 | 11.18 | 11.27 | 11.14 | 11.22 | 7,092,245 | +0.15(+1.34%) |
Sep 21, 2021 | 11.09 | 11.10 | 10.95 | 11.07 | 12,107,187 | -0.01(-0.10%) |
Sep 20, 2021 | 11.08 | 11.12 | 10.99 | 11.09 | 4,449,515 | -0.13(-1.18%) |
Sep 17, 2021 | 11.27 | 11.27 | 11.19 | 11.22 | 3,402,508 | -0.10(-0.92%) |
Sep 16, 2021 | 11.32 | 11.33 | 11.22 | 11.32 | 2,625,847 | -0.06(-0.53%) |
Sep 15, 2021 | 11.37 | 11.45 | 11.36 | 11.38 | 3,448,650 | +0.19(+1.72%) |
Sep 14, 2021 | 11.24 | 11.25 | 11.15 | 11.19 | 2,213,043 | -0.01(-0.05%) |
Sep 13, 2021 | 11.18 | 11.22 | 11.15 | 11.20 | 11,922,287 | +0.08(+0.74%) |
Sep 10, 2021 | 11.13 | 11.16 | 11.10 | 11.11 | 10,076,737 | +0.14(+1.25%) |
Sep 09, 2021 | 10.98 | 11.11 | 10.94 | 10.98 | 10,575,259 | -0.09(-0.80%) |
Sep 08, 2021 | 11.12 | 11.13 | 11.03 | 11.06 | 2,861,086 | +0.07(+0.60%) |
Sep 07, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 1,832,331 | -0.12(-1.04%) |
Sep 03, 2021 | 11.14 | 11.17 | 11.10 | 11.11 | 2,702,522 | +0.00(+0.00%) |
Sep 02, 2021 | 11.12 | 11.18 | 11.10 | 11.11 | 3,200,863 | +0.15(+1.35%) |