Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.24 | 11.42 | 10.92 | 11.27 | 744,303 | -0.17(-1.50%) |
Nov 29, 2021 | 11.79 | 11.96 | 11.43 | 11.44 | 675,821 | -0.16(-1.40%) |
Nov 26, 2021 | 11.76 | 11.84 | 11.34 | 11.60 | 706,843 | -0.54(-4.48%) |
Nov 24, 2021 | 11.99 | 12.23 | 11.89 | 12.15 | 567,205 | +0.04(+0.32%) |
Nov 23, 2021 | 12.15 | 12.30 | 11.86 | 12.11 | 457,036 | +0.04(+0.32%) |
Nov 22, 2021 | 12.12 | 12.33 | 12.03 | 12.07 | 623,838 | +0.06(+0.50%) |
Nov 19, 2021 | 12.18 | 12.34 | 11.89 | 12.01 | 1,005,322 | -0.37(-2.95%) |
Nov 18, 2021 | 12.44 | 12.39 | 12.25 | 12.38 | 880,956 | -0.08(-0.61%) |
Nov 17, 2021 | 12.40 | 12.68 | 12.13 | 12.45 | 705,386 | -0.12(-0.99%) |
Nov 16, 2021 | 12.75 | 12.75 | 12.37 | 12.58 | 1,091,061 | -0.12(-0.98%) |
Nov 15, 2021 | 12.59 | 12.89 | 12.42 | 12.70 | 807,458 | +0.14(+1.14%) |
Nov 12, 2021 | 12.14 | 12.58 | 12.04 | 12.56 | 824,813 | +0.34(+2.81%) |
Nov 11, 2021 | 12.27 | 12.49 | 12.13 | 12.21 | 1,161,344 | -0.12(-1.01%) |
Nov 10, 2021 | 13.20 | 12.32 | 12.34 | 1,278,535 | -0.92(-6.92%) | |
Nov 09, 2021 | 13.23 | 13.35 | 12.80 | 13.25 | 983,796 | +0.11(+0.80%) |
Nov 08, 2021 | 12.95 | 13.25 | 12.77 | 13.15 | 1,238,955 | +0.18(+1.40%) |
Nov 05, 2021 | 12.89 | 13.01 | 12.71 | 12.97 | 1,002,115 | +0.16(+1.27%) |
Nov 04, 2021 | 13.23 | 13.34 | 12.61 | 12.81 | 737,936 | -0.33(-2.54%) |
Nov 03, 2021 | 12.56 | 13.21 | 12.44 | 13.14 | 1,539,738 | +0.47(+3.69%) |
Nov 02, 2021 | 12.81 | 12.84 | 12.47 | 12.67 | 602,861 | -0.26(-1.99%) |
Nov 01, 2021 | 12.58 | 12.98 | 12.77 | 12.93 | 587,847 | +0.49(+3.91%) |
Oct 29, 2021 | 12.41 | 12.45 | 12.23 | 12.44 | 775,273 | +0.03(+0.23%) |
Oct 28, 2021 | 12.54 | 12.66 | 12.29 | 12.41 | 821,465 | -0.08(-0.61%) |
Oct 27, 2021 | 12.66 | 12.89 | 12.39 | 12.49 | 798,929 | -0.34(-2.68%) |
Oct 26, 2021 | 13.22 | 12.83 | 12.83 | 776,944 | -0.24(-1.83%) | |
Oct 25, 2021 | 12.99 | 13.24 | 12.82 | 13.07 | 1,039,244 | +0.16(+1.26%) |
Oct 22, 2021 | 12.77 | 12.96 | 12.66 | 12.91 | 755,959 | +0.07(+0.52%) |
Oct 21, 2021 | 13.12 | 13.17 | 12.70 | 12.84 | 1,157,985 | -0.34(-2.61%) |
Oct 20, 2021 | 13.21 | 13.47 | 12.84 | 13.19 | 958,252 | -0.26(-1.92%) |
Oct 19, 2021 | 13.29 | 13.71 | 13.19 | 13.45 | 1,308,044 | +0.18(+1.37%) |
Oct 18, 2021 | 13.03 | 13.43 | 13.00 | 13.26 | 1,166,595 | +0.33(+2.58%) |
Oct 15, 2021 | 13.06 | 13.27 | 12.93 | 12.93 | 1,465,999 | +0.06(+0.45%) |
Oct 14, 2021 | 13.27 | 13.40 | 12.86 | 12.87 | 970,593 | -0.18(-1.39%) |
Oct 13, 2021 | 12.51 | 13.05 | 12.49 | 13.05 | 1,105,798 | +0.57(+4.59%) |
Oct 12, 2021 | 12.68 | 12.75 | 12.36 | 12.48 | 1,075,135 | -0.26(-2.02%) |
Oct 11, 2021 | 13.18 | 13.18 | 12.70 | 12.74 | 1,039,742 | -0.19(-1.48%) |
Oct 08, 2021 | 13.66 | 13.67 | 12.93 | 12.93 | 1,350,051 | -0.74(-5.45%) |
Oct 07, 2021 | 12.61 | 13.71 | 12.61 | 13.67 | 3,208,855 | +1.27(+10.24%) |
Oct 06, 2021 | 12.41 | 12.59 | 12.03 | 12.40 | 1,578,338 | -0.14(-1.14%) |
Oct 05, 2021 | 12.76 | 12.80 | 12.25 | 12.55 | 1,255,940 | -0.12(-0.98%) |
Oct 04, 2021 | 13.04 | 13.16 | 12.64 | 12.67 | 2,215,885 | -0.14(-1.12%) |
Oct 01, 2021 | 12.43 | 12.94 | 12.36 | 12.82 | 1,632,820 | +0.43(+3.47%) |
Sep 30, 2021 | 11.97 | 12.60 | 11.94 | 12.39 | 2,075,964 | +0.47(+3.93%) |
Sep 29, 2021 | 12.19 | 12.22 | 11.82 | 11.92 | 866,626 | -0.27(-2.19%) |
Sep 28, 2021 | 11.79 | 12.26 | 11.44 | 12.18 | 2,064,039 | +0.48(+4.08%) |
Sep 27, 2021 | 11.28 | 11.94 | 11.28 | 11.71 | 1,674,461 | +0.60(+5.42%) |
Sep 24, 2021 | 10.90 | 11.24 | 10.88 | 11.11 | 888,875 | +0.12(+1.13%) |
Sep 23, 2021 | 10.70 | 11.03 | 10.65 | 10.98 | 1,181,387 | +0.37(+3.51%) |
Sep 22, 2021 | 10.56 | 10.79 | 10.44 | 10.61 | 651,050 | +0.27(+2.59%) |
Sep 21, 2021 | 10.53 | 10.54 | 10.20 | 10.34 | 1,000,888 | +0.03(+0.28%) |
Sep 20, 2021 | 10.66 | 10.69 | 10.17 | 10.31 | 1,547,831 | -0.74(-6.74%) |
Sep 17, 2021 | 11.10 | 11.15 | 10.90 | 11.06 | 884,193 | -0.06(-0.52%) |
Sep 16, 2021 | 11.17 | 11.32 | 11.05 | 11.12 | 676,298 | +0.01(+0.09%) |
Sep 15, 2021 | 10.83 | 11.21 | 10.73 | 11.11 | 934,439 | +0.40(+3.75%) |
Sep 14, 2021 | 11.19 | 11.19 | 10.60 | 10.70 | 759,088 | -0.31(-2.77%) |
Sep 13, 2021 | 10.90 | 11.14 | 10.77 | 11.01 | 556,614 | +0.22(+2.04%) |
Sep 10, 2021 | 11.07 | 11.17 | 10.78 | 10.79 | 459,202 | -0.13(-1.22%) |
Sep 09, 2021 | 10.91 | 11.13 | 10.80 | 10.92 | 510,147 | -0.05(-0.43%) |
Sep 08, 2021 | 11.34 | 11.42 | 10.95 | 10.97 | 532,484 | -0.24(-2.13%) |
Sep 07, 2021 | 11.12 | 11.59 | 11.01 | 11.21 | 750,169 | +0.08(+0.69%) |
Sep 03, 2021 | 11.07 | 11.20 | 11.01 | 11.13 | 408,753 | +0.03(+0.26%) |
Sep 02, 2021 | 10.80 | 11.21 | 10.80 | 11.11 | 657,557 | +0.33(+3.10%) |