Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.18 | 11.24 | 10.98 | 11.08 | 5,184,378 | -0.15(-1.31%) |
Nov 29, 2021 | 11.28 | 11.34 | 11.06 | 11.23 | 4,891,862 | -0.06(-0.49%) |
Nov 26, 2021 | 11.33 | 11.35 | 11.15 | 11.28 | 5,222,524 | -0.54(-4.60%) |
Nov 24, 2021 | 11.73 | 11.84 | 11.71 | 11.83 | 6,620,705 | +0.24(+2.07%) |
Nov 23, 2021 | 11.54 | 11.63 | 11.51 | 11.59 | 4,424,468 | +0.40(+3.54%) |
Nov 22, 2021 | 11.22 | 11.31 | 11.17 | 11.19 | 3,121,319 | -0.03(-0.25%) |
Nov 19, 2021 | 11.35 | 11.35 | 11.18 | 11.22 | 6,471,830 | -0.65(-5.51%) |
Nov 18, 2021 | 11.91 | 11.93 | 11.87 | 11.87 | 2,773,479 | -0.07(-0.62%) |
Nov 17, 2021 | 11.91 | 11.99 | 11.87 | 11.95 | 2,813,731 | +0.23(+1.97%) |
Nov 16, 2021 | 11.80 | 11.83 | 11.69 | 11.72 | 1,322,206 | -0.01(-0.08%) |
Nov 15, 2021 | 11.81 | 11.85 | 11.70 | 11.73 | 2,173,539 | -0.04(-0.31%) |
Nov 12, 2021 | 11.67 | 11.80 | 11.63 | 11.76 | 2,593,852 | -0.10(-0.85%) |
Nov 11, 2021 | 11.76 | 11.88 | 11.75 | 11.87 | 2,283,115 | +0.19(+1.66%) |
Nov 10, 2021 | 11.79 | 11.67 | 2,440,466 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.83 | 11.87 | 11.70 | 11.76 | 3,504,142 | -0.13(-1.09%) |
Nov 08, 2021 | 11.92 | 12.05 | 11.87 | 11.89 | 2,800,699 | +0.04(+0.31%) |
Nov 05, 2021 | 11.92 | 11.98 | 11.80 | 11.86 | 3,182,364 | +0.10(+0.86%) |
Nov 04, 2021 | 12.10 | 12.10 | 11.70 | 11.76 | 5,015,101 | -0.57(-4.64%) |
Nov 03, 2021 | 12.11 | 12.36 | 12.10 | 12.33 | 3,149,847 | +0.22(+1.83%) |
Nov 02, 2021 | 11.99 | 12.13 | 11.94 | 12.11 | 2,763,643 | -0.07(-0.61%) |
Nov 01, 2021 | 12.08 | 12.19 | 12.05 | 12.18 | 3,982,704 | +0.36(+3.04%) |
Oct 29, 2021 | 11.94 | 11.99 | 11.77 | 11.82 | 2,933,792 | -0.16(-1.31%) |
Oct 28, 2021 | 11.92 | 12.00 | 11.86 | 11.98 | 4,203,400 | +0.21(+1.80%) |
Oct 27, 2021 | 12.11 | 12.12 | 11.76 | 11.76 | 10,932,672 | -0.96(-7.54%) |
Oct 26, 2021 | 12.56 | 12.72 | 4,752,823 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.52 | 12.58 | 12.41 | 12.47 | 3,830,832 | -0.09(-0.73%) |
Oct 22, 2021 | 12.49 | 12.58 | 12.39 | 12.57 | 3,514,714 | +0.13(+1.04%) |
Oct 21, 2021 | 12.45 | 12.57 | 12.37 | 12.44 | 3,532,529 | -0.01(-0.07%) |
Oct 20, 2021 | 12.11 | 12.45 | 12.05 | 12.45 | 5,797,722 | +0.13(+1.05%) |
Oct 19, 2021 | 12.28 | 12.33 | 12.17 | 12.32 | 4,882,029 | +0.06(+0.53%) |
Oct 18, 2021 | 12.25 | 12.34 | 12.18 | 12.25 | 4,219,367 | +0.01(+0.08%) |
Oct 15, 2021 | 12.24 | 12.33 | 12.13 | 12.24 | 5,412,949 | +0.33(+2.79%) |
Oct 14, 2021 | 11.94 | 11.96 | 11.78 | 11.91 | 4,722,490 | +0.19(+1.65%) |
Oct 13, 2021 | 11.86 | 11.87 | 11.61 | 11.72 | 4,226,283 | -0.36(-2.98%) |
Oct 12, 2021 | 12.13 | 12.19 | 12.04 | 12.08 | 5,271,233 | -0.06(-0.46%) |
Oct 11, 2021 | 12.28 | 12.34 | 12.13 | 12.13 | 3,587,892 | -0.06(-0.45%) |
Oct 08, 2021 | 12.17 | 12.25 | 12.12 | 12.19 | 3,273,054 | +0.13(+1.07%) |
Oct 07, 2021 | 12.10 | 12.25 | 12.05 | 12.06 | 4,278,637 | +0.26(+2.19%) |
Oct 06, 2021 | 11.66 | 11.81 | 11.55 | 11.80 | 3,605,115 | +0.01(+0.08%) |
Oct 05, 2021 | 11.57 | 11.85 | 11.51 | 11.79 | 4,031,153 | +0.41(+3.65%) |
Oct 04, 2021 | 11.50 | 11.65 | 11.35 | 11.38 | 4,145,383 | -0.23(-1.98%) |
Oct 01, 2021 | 11.54 | 11.64 | 11.46 | 11.61 | 3,368,070 | -0.10(-0.87%) |
Sep 30, 2021 | 11.84 | 11.88 | 11.67 | 11.71 | 3,572,907 | -0.08(-0.70%) |
Sep 29, 2021 | 11.72 | 11.81 | 11.62 | 11.79 | 3,445,020 | +0.06(+0.47%) |
Sep 28, 2021 | 11.97 | 12.04 | 11.66 | 11.74 | 3,966,741 | -0.25(-2.08%) |
Sep 27, 2021 | 11.87 | 12.04 | 11.86 | 11.99 | 4,007,074 | +0.28(+2.36%) |
Sep 24, 2021 | 11.61 | 11.73 | 11.61 | 11.71 | 3,106,700 | +0.19(+1.68%) |
Sep 23, 2021 | 11.42 | 11.54 | 11.38 | 11.52 | 3,172,479 | +0.21(+1.88%) |
Sep 22, 2021 | 11.24 | 11.44 | 11.23 | 11.30 | 4,860,723 | +0.37(+3.37%) |
Sep 21, 2021 | 11.10 | 11.15 | 10.88 | 10.93 | 4,108,471 | -0.09(-0.84%) |
Sep 20, 2021 | 11.28 | 11.29 | 10.93 | 11.03 | 8,533,663 | -0.88(-7.36%) |
Sep 17, 2021 | 12.15 | 12.21 | 11.87 | 11.90 | 3,714,758 | -0.19(-1.60%) |
Sep 16, 2021 | 12.08 | 12.11 | 12.00 | 12.10 | 2,334,993 | +0.07(+0.61%) |
Sep 15, 2021 | 11.94 | 12.05 | 11.91 | 12.02 | 3,667,592 | +0.18(+1.48%) |
Sep 14, 2021 | 12.10 | 12.17 | 11.83 | 11.85 | 4,861,434 | -0.24(-1.98%) |
Sep 13, 2021 | 11.92 | 12.12 | 11.87 | 12.09 | 5,450,822 | +0.36(+3.07%) |
Sep 10, 2021 | 11.92 | 11.94 | 11.72 | 11.73 | 4,691,443 | +0.00(+0.00%) |
Sep 09, 2021 | 11.70 | 11.88 | 11.67 | 11.73 | 3,717,484 | -0.01(-0.08%) |
Sep 08, 2021 | 11.84 | 11.89 | 11.70 | 11.74 | 3,456,166 | -0.06(-0.55%) |
Sep 07, 2021 | 11.76 | 11.87 | 11.75 | 11.80 | 3,223,524 | +0.22(+1.91%) |
Sep 03, 2021 | 11.57 | 11.64 | 11.50 | 11.58 | 2,366,606 | +0.10(+0.88%) |
Sep 02, 2021 | 11.52 | 11.57 | 11.45 | 11.48 | 1,628,229 | -0.05(-0.40%) |