Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.60 | 12.01 | 11.37 | 11.49 | 1,644,546 | -0.08(-0.69%) |
Nov 29, 2021 | 11.66 | 11.70 | 11.46 | 11.57 | 837,824 | -0.07(-0.60%) |
Nov 26, 2021 | 12.07 | 12.14 | 11.54 | 11.64 | 434,767 | -0.15(-1.27%) |
Nov 25, 2021 | 11.94 | 11.94 | 11.72 | 11.79 | 99,367 | -0.09(-0.76%) |
Nov 24, 2021 | 11.73 | 11.98 | 11.70 | 11.88 | 252,243 | +0.09(+0.76%) |
Nov 23, 2021 | 11.91 | 12.20 | 11.70 | 11.79 | 402,500 | -0.45(-3.68%) |
Nov 22, 2021 | 12.10 | 12.33 | 11.77 | 12.24 | 444,918 | +0.00(+0.00%) |
Nov 19, 2021 | 12.35 | 12.54 | 12.19 | 12.24 | 338,586 | -0.24(-1.92%) |
Nov 18, 2021 | 12.50 | 12.48 | 12.42 | 12.48 | 216,855 | -0.07(-0.56%) |
Nov 17, 2021 | 12.60 | 12.77 | 12.45 | 12.55 | 788,854 | +0.09(+0.72%) |
Nov 16, 2021 | 12.76 | 12.85 | 12.42 | 12.46 | 253,290 | -0.26(-2.04%) |
Nov 15, 2021 | 12.75 | 12.75 | 12.46 | 12.72 | 253,213 | -0.08(-0.63%) |
Nov 12, 2021 | 12.75 | 12.97 | 12.62 | 12.80 | 354,577 | -0.08(-0.62%) |
Nov 11, 2021 | 12.73 | 12.95 | 12.67 | 12.88 | 508,029 | +0.45(+3.62%) |
Nov 10, 2021 | 12.42 | 12.43 | 602,876 | +0.27(+2.22%) | ||
Nov 09, 2021 | 12.14 | 12.20 | 11.92 | 12.16 | 460,892 | +0.11(+0.91%) |
Nov 08, 2021 | 12.09 | 12.17 | 11.94 | 12.05 | 645,201 | +0.01(+0.08%) |
Nov 05, 2021 | 11.83 | 12.08 | 11.67 | 12.04 | 509,581 | +0.33(+2.82%) |
Nov 04, 2021 | 11.97 | 12.19 | 11.66 | 11.71 | 265,708 | -0.03(-0.26%) |
Nov 03, 2021 | 11.28 | 11.78 | 11.27 | 11.74 | 338,078 | +0.25(+2.18%) |
Nov 02, 2021 | 11.33 | 11.49 | 11.23 | 11.49 | 318,331 | +0.00(+0.00%) |
Nov 01, 2021 | 11.02 | 11.52 | 11.07 | 11.49 | 489,613 | +0.42(+3.79%) |
Oct 29, 2021 | 11.70 | 11.70 | 10.72 | 11.07 | 839,490 | -0.78(-6.58%) |
Oct 28, 2021 | 12.19 | 12.22 | 11.73 | 11.85 | 415,060 | -0.38(-3.11%) |
Oct 27, 2021 | 12.20 | 12.46 | 12.09 | 12.23 | 401,299 | +0.01(+0.08%) |
Oct 26, 2021 | 12.20 | 12.22 | 264,027 | -0.10(-0.81%) | ||
Oct 25, 2021 | 12.11 | 12.41 | 12.01 | 12.32 | 430,199 | +0.38(+3.18%) |
Oct 22, 2021 | 12.05 | 12.31 | 11.92 | 11.94 | 495,447 | +0.08(+0.67%) |
Oct 21, 2021 | 11.68 | 11.87 | 11.57 | 11.86 | 273,311 | +0.11(+0.94%) |
Oct 20, 2021 | 11.90 | 11.90 | 11.67 | 11.75 | 162,821 | -0.03(-0.25%) |
Oct 19, 2021 | 12.02 | 12.02 | 11.65 | 11.78 | 299,903 | +0.00(+0.00%) |
Oct 18, 2021 | 11.89 | 11.92 | 11.73 | 11.78 | 678,023 | -0.15(-1.26%) |
Oct 15, 2021 | 11.59 | 11.97 | 11.43 | 11.93 | 344,978 | +0.10(+0.85%) |
Oct 14, 2021 | 11.96 | 11.96 | 11.68 | 11.83 | 362,423 | -0.02(-0.17%) |
Oct 13, 2021 | 11.05 | 11.93 | 11.05 | 11.85 | 793,603 | +1.01(+9.32%) |
Oct 12, 2021 | 10.55 | 10.84 | 10.47 | 10.84 | 465,707 | +0.31(+2.94%) |
Oct 08, 2021 | 10.53 | 10.53 | 10.53 | 0 | +0.06(+0.57%) | |
Oct 07, 2021 | 10.31 | 10.76 | 10.29 | 10.47 | 431,681 | +0.08(+0.77%) |
Oct 06, 2021 | 10.03 | 10.42 | 10.02 | 10.39 | 798,232 | +0.34(+3.38%) |
Oct 05, 2021 | 9.860 | 10.08 | 9.710 | 10.05 | 356,041 | +0.07(+0.70%) |
Oct 04, 2021 | 9.690 | 10.13 | 9.690 | 9.980 | 327,109 | +0.18(+1.84%) |
Oct 01, 2021 | 9.820 | 9.830 | 9.630 | 9.800 | 391,598 | +0.00(+0.00%) |
Sep 30, 2021 | 9.760 | 10.00 | 9.620 | 9.800 | 703,314 | +0.24(+2.51%) |
Sep 29, 2021 | 9.990 | 9.990 | 9.520 | 9.560 | 512,211 | -0.43(-4.30%) |
Sep 28, 2021 | 9.810 | 10.17 | 9.710 | 9.990 | 466,012 | +0.06(+0.60%) |
Sep 27, 2021 | 9.940 | 10.18 | 9.850 | 9.930 | 366,296 | +0.02(+0.20%) |
Sep 24, 2021 | 9.920 | 10.13 | 9.770 | 9.910 | 426,913 | -0.06(-0.60%) |
Sep 23, 2021 | 10.39 | 10.39 | 9.950 | 9.970 | 552,370 | -0.54(-5.14%) |
Sep 22, 2021 | 10.68 | 10.81 | 10.50 | 10.51 | 688,382 | -0.05(-0.47%) |
Sep 21, 2021 | 10.70 | 10.79 | 10.52 | 10.56 | 342,063 | -0.02(-0.19%) |
Sep 20, 2021 | 10.41 | 10.69 | 10.38 | 10.58 | 374,949 | +0.09(+0.86%) |
Sep 17, 2021 | 10.28 | 10.54 | 10.22 | 10.49 | 700,383 | +0.14(+1.35%) |
Sep 16, 2021 | 10.50 | 10.50 | 10.05 | 10.35 | 613,296 | -0.40(-3.72%) |
Sep 15, 2021 | 10.61 | 10.91 | 10.59 | 10.75 | 230,459 | -0.01(-0.09%) |
Sep 14, 2021 | 10.72 | 10.90 | 10.55 | 10.76 | 405,742 | -0.01(-0.09%) |
Sep 13, 2021 | 10.50 | 10.95 | 10.37 | 10.77 | 371,640 | +0.28(+2.67%) |
Sep 10, 2021 | 10.72 | 10.74 | 10.44 | 10.49 | 243,766 | -0.26(-2.42%) |
Sep 09, 2021 | 11.00 | 11.01 | 10.64 | 10.75 | 427,568 | -0.21(-1.92%) |
Sep 08, 2021 | 10.96 | 11.05 | 10.83 | 10.96 | 253,327 | +0.00(+0.00%) |
Sep 07, 2021 | 11.08 | 11.28 | 10.93 | 10.96 | 329,716 | -0.33(-2.92%) |
Sep 03, 2021 | 11.29 | 11.29 | 11.29 | 0 | +0.40(+3.67%) | |
Sep 02, 2021 | 11.01 | 11.09 | 10.81 | 10.89 | 256,007 | -0.12(-1.09%) |