Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.58 | 10.65 | 10.48 | 10.62 | 1,168,154 | -0.28(-2.53%) |
Nov 29, 2021 | 10.85 | 10.90 | 10.81 | 10.90 | 832,696 | +0.22(+2.04%) |
Nov 26, 2021 | 10.77 | 10.80 | 10.66 | 10.68 | 287,750 | -0.16(-1.47%) |
Nov 24, 2021 | 10.79 | 10.87 | 10.78 | 10.84 | 694,135 | +0.03(+0.31%) |
Nov 23, 2021 | 10.81 | 10.83 | 10.76 | 10.80 | 1,424,763 | +0.02(+0.15%) |
Nov 22, 2021 | 10.88 | 10.88 | 10.79 | 10.79 | 426,620 | -0.06(-0.54%) |
Nov 19, 2021 | 10.81 | 10.90 | 10.81 | 10.85 | 500,381 | +0.02(+0.16%) |
Nov 18, 2021 | 10.82 | 10.85 | 10.82 | 10.83 | 405,482 | +0.00(+0.00%) |
Nov 17, 2021 | 10.79 | 10.85 | 10.78 | 10.83 | 309,953 | -0.08(-0.77%) |
Nov 16, 2021 | 10.93 | 10.98 | 10.91 | 10.91 | 355,821 | -0.13(-1.21%) |
Nov 15, 2021 | 11.11 | 11.13 | 11.05 | 11.05 | 175,143 | -0.11(-0.98%) |
Nov 12, 2021 | 11.10 | 11.16 | 11.08 | 11.16 | 402,041 | +0.33(+3.09%) |
Nov 11, 2021 | 10.83 | 10.86 | 10.81 | 10.82 | 356,090 | -0.06(-0.54%) |
Nov 10, 2021 | 10.96 | 10.87 | 10.88 | 375,807 | +0.03(+0.23%) | |
Nov 09, 2021 | 10.92 | 11.00 | 10.84 | 10.85 | 514,334 | +0.07(+0.62%) |
Nov 08, 2021 | 10.80 | 10.85 | 10.79 | 10.79 | 307,236 | +0.01(+0.08%) |
Nov 05, 2021 | 10.71 | 10.78 | 10.71 | 10.78 | 353,015 | +0.02(+0.16%) |
Nov 04, 2021 | 10.87 | 10.87 | 10.75 | 10.76 | 608,273 | -0.10(-0.92%) |
Nov 03, 2021 | 10.90 | 10.90 | 10.80 | 10.86 | 536,159 | -0.12(-1.07%) |
Nov 02, 2021 | 10.96 | 11.00 | 10.93 | 10.98 | 790,071 | +0.06(+0.54%) |
Nov 01, 2021 | 10.85 | 10.95 | 10.90 | 10.92 | 421,104 | +0.20(+1.87%) |
Oct 29, 2021 | 10.74 | 10.74 | 10.68 | 10.72 | 847,993 | -0.23(-2.06%) |
Oct 28, 2021 | 10.92 | 10.96 | 10.89 | 10.95 | 588,471 | -0.08(-0.68%) |
Oct 27, 2021 | 11.07 | 11.08 | 10.99 | 11.02 | 1,849,165 | -0.08(-0.68%) |
Oct 26, 2021 | 11.17 | 11.09 | 11.10 | 572,642 | -0.02(-0.15%) | |
Oct 25, 2021 | 11.11 | 11.16 | 11.10 | 11.11 | 265,774 | -0.09(-0.82%) |
Oct 22, 2021 | 11.24 | 11.28 | 11.18 | 11.21 | 477,386 | +0.00(+0.00%) |
Oct 21, 2021 | 11.29 | 11.29 | 11.20 | 11.21 | 1,073,694 | +0.01(+0.07%) |
Oct 20, 2021 | 11.25 | 11.27 | 11.19 | 11.20 | 548,138 | -0.02(-0.15%) |
Oct 19, 2021 | 11.14 | 11.24 | 11.10 | 11.21 | 780,742 | +0.23(+2.13%) |
Oct 18, 2021 | 10.98 | 11.01 | 10.93 | 10.98 | 303,324 | -0.04(-0.38%) |
Oct 15, 2021 | 11.02 | 11.06 | 11.01 | 11.02 | 442,339 | +0.01(+0.08%) |
Oct 14, 2021 | 11.01 | 11.02 | 10.96 | 11.01 | 655,520 | +0.08(+0.69%) |
Oct 13, 2021 | 10.91 | 11.01 | 10.88 | 10.94 | 985,626 | +0.25(+2.35%) |
Oct 12, 2021 | 10.71 | 10.73 | 10.62 | 10.69 | 1,820,607 | -0.18(-1.62%) |
Oct 11, 2021 | 10.93 | 10.98 | 10.86 | 10.86 | 740,610 | -0.08(-0.76%) |
Oct 08, 2021 | 11.01 | 11.03 | 10.94 | 10.95 | 525,880 | -0.13(-1.13%) |
Oct 07, 2021 | 11.16 | 11.16 | 11.06 | 11.07 | 807,018 | -0.03(-0.30%) |
Oct 06, 2021 | 11.08 | 11.12 | 11.01 | 11.11 | 344,727 | -0.18(-1.56%) |
Oct 05, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 473,939 | -0.06(-0.52%) |
Oct 04, 2021 | 11.43 | 11.47 | 11.30 | 11.34 | 763,301 | -0.11(-0.95%) |
Oct 01, 2021 | 11.40 | 11.46 | 11.31 | 11.45 | 591,780 | +0.05(+0.44%) |
Sep 30, 2021 | 11.51 | 11.56 | 11.40 | 11.40 | 613,265 | -0.03(-0.29%) |
Sep 29, 2021 | 11.41 | 11.46 | 11.36 | 11.43 | 465,950 | +0.07(+0.59%) |
Sep 28, 2021 | 11.47 | 11.47 | 11.35 | 11.37 | 770,315 | -0.23(-2.02%) |
Sep 27, 2021 | 11.67 | 11.68 | 11.56 | 11.60 | 859,081 | +0.05(+0.43%) |
Sep 24, 2021 | 11.50 | 11.62 | 11.43 | 11.55 | 758,703 | -0.01(-0.07%) |
Sep 23, 2021 | 11.53 | 11.61 | 11.51 | 11.56 | 322,915 | +0.08(+0.73%) |
Sep 22, 2021 | 11.42 | 11.51 | 11.39 | 11.47 | 317,189 | +0.09(+0.81%) |
Sep 21, 2021 | 11.45 | 11.48 | 11.35 | 11.38 | 823,402 | -0.01(-0.07%) |
Sep 20, 2021 | 11.37 | 11.41 | 11.31 | 11.39 | 792,485 | -0.17(-1.45%) |
Sep 17, 2021 | 11.56 | 11.59 | 11.51 | 11.56 | 1,109,053 | -0.02(-0.15%) |
Sep 16, 2021 | 11.52 | 11.60 | 11.47 | 11.57 | 541,312 | -0.06(-0.50%) |
Sep 15, 2021 | 11.55 | 11.63 | 11.50 | 11.63 | 881,436 | +0.08(+0.72%) |
Sep 14, 2021 | 11.61 | 11.65 | 11.51 | 11.55 | 572,153 | -0.05(-0.43%) |
Sep 13, 2021 | 11.61 | 11.66 | 11.56 | 11.60 | 513,582 | +0.03(+0.22%) |
Sep 10, 2021 | 11.67 | 11.72 | 11.58 | 11.57 | 374,599 | -0.01(-0.07%) |
Sep 09, 2021 | 11.62 | 11.64 | 11.56 | 11.58 | 671,677 | -0.06(-0.50%) |
Sep 08, 2021 | 11.64 | 11.67 | 11.60 | 11.64 | 288,069 | -0.03(-0.22%) |
Sep 07, 2021 | 11.76 | 11.76 | 11.65 | 11.67 | 327,405 | -0.18(-1.55%) |
Sep 03, 2021 | 11.85 | 11.88 | 11.80 | 11.85 | 273,518 | -0.03(-0.21%) |
Sep 02, 2021 | 11.93 | 11.94 | 11.87 | 11.88 | 453,867 | -0.21(-1.73%) |