Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.29 | 11.43 | 11.13 | 11.23 | 830,435 | -0.31(-2.67%) |
Nov 29, 2021 | 11.74 | 11.83 | 11.48 | 11.54 | 548,860 | +0.09(+0.82%) |
Nov 26, 2021 | 11.40 | 11.50 | 11.16 | 11.45 | 650,653 | -0.51(-4.30%) |
Nov 24, 2021 | 11.76 | 12.02 | 11.76 | 11.96 | 355,403 | +0.17(+1.43%) |
Nov 23, 2021 | 11.60 | 11.82 | 11.58 | 11.80 | 546,651 | +0.34(+2.94%) |
Nov 22, 2021 | 11.35 | 11.66 | 11.35 | 11.46 | 900,392 | +0.14(+1.24%) |
Nov 19, 2021 | 11.46 | 11.50 | 11.27 | 11.32 | 259,081 | -0.34(-2.89%) |
Nov 18, 2021 | 11.71 | 11.71 | 11.66 | 11.66 | 201,572 | -0.02(-0.16%) |
Nov 17, 2021 | 11.82 | 11.96 | 11.66 | 11.67 | 372,949 | -0.24(-2.04%) |
Nov 16, 2021 | 12.01 | 12.01 | 11.87 | 11.92 | 426,997 | -0.05(-0.39%) |
Nov 15, 2021 | 11.91 | 12.02 | 11.78 | 11.96 | 1,438,378 | +0.05(+0.39%) |
Nov 12, 2021 | 11.84 | 11.95 | 11.83 | 11.92 | 256,049 | +0.00(+0.00%) |
Nov 11, 2021 | 11.84 | 12.00 | 11.82 | 11.92 | 190,326 | +0.14(+1.19%) |
Nov 10, 2021 | 12.09 | 11.78 | 619,253 | -0.41(-3.37%) | ||
Nov 09, 2021 | 12.23 | 12.23 | 11.97 | 12.19 | 443,999 | -0.01(-0.08%) |
Nov 08, 2021 | 12.16 | 12.30 | 12.15 | 12.20 | 369,710 | +0.15(+1.24%) |
Nov 05, 2021 | 12.06 | 12.09 | 11.93 | 12.05 | 476,416 | +0.15(+1.26%) |
Nov 04, 2021 | 12.08 | 12.11 | 11.77 | 11.90 | 583,644 | -0.04(-0.31%) |
Nov 03, 2021 | 11.88 | 12.10 | 11.87 | 11.94 | 858,615 | -0.10(-0.85%) |
Nov 02, 2021 | 12.09 | 12.18 | 11.99 | 12.04 | 993,464 | -0.09(-0.77%) |
Nov 01, 2021 | 12.01 | 12.14 | 11.97 | 12.13 | 1,202,868 | +0.28(+2.37%) |
Oct 29, 2021 | 11.97 | 11.99 | 11.80 | 11.85 | 290,986 | -0.10(-0.86%) |
Oct 28, 2021 | 11.81 | 11.96 | 11.80 | 11.95 | 788,868 | +0.13(+1.11%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.82 | 11.82 | 408,090 | -0.29(-2.39%) |
Oct 26, 2021 | 12.20 | 12.11 | 901,999 | -0.04(-0.31%) | ||
Oct 25, 2021 | 12.16 | 12.22 | 12.05 | 12.15 | 985,973 | +0.20(+1.64%) |
Oct 22, 2021 | 11.93 | 11.96 | 11.76 | 11.95 | 1,037,277 | +0.11(+0.95%) |
Oct 21, 2021 | 11.97 | 12.01 | 11.78 | 11.84 | 291,553 | -0.21(-1.71%) |
Oct 20, 2021 | 11.94 | 12.05 | 11.86 | 12.05 | 326,405 | +0.01(+0.08%) |
Oct 19, 2021 | 12.05 | 12.13 | 11.93 | 12.04 | 384,970 | +0.08(+0.70%) |
Oct 18, 2021 | 12.07 | 12.18 | 11.88 | 11.95 | 340,082 | +0.04(+0.31%) |
Oct 15, 2021 | 12.00 | 12.04 | 11.90 | 11.92 | 626,709 | +0.04(+0.31%) |
Oct 14, 2021 | 11.90 | 11.94 | 11.77 | 11.88 | 520,460 | +0.15(+1.28%) |
Oct 13, 2021 | 11.64 | 11.77 | 11.51 | 11.73 | 311,457 | +0.00(+0.00%) |
Oct 12, 2021 | 11.68 | 11.85 | 11.64 | 11.73 | 290,805 | +0.07(+0.64%) |
Oct 11, 2021 | 11.80 | 11.92 | 11.66 | 11.66 | 409,753 | +0.04(+0.32%) |
Oct 08, 2021 | 11.45 | 11.64 | 11.45 | 11.62 | 541,706 | +0.29(+2.60%) |
Oct 07, 2021 | 11.22 | 11.38 | 11.17 | 11.32 | 467,850 | +0.17(+1.55%) |
Oct 06, 2021 | 11.08 | 11.20 | 10.92 | 11.15 | 1,862,414 | -0.11(-1.00%) |
Oct 05, 2021 | 11.35 | 11.47 | 11.11 | 11.26 | 1,044,916 | +0.07(+0.58%) |
Oct 04, 2021 | 11.16 | 11.30 | 11.09 | 11.20 | 573,404 | +0.20(+1.78%) |
Oct 01, 2021 | 10.81 | 11.01 | 10.76 | 11.00 | 1,814,698 | +0.27(+2.53%) |
Sep 30, 2021 | 10.84 | 10.91 | 10.69 | 10.73 | 940,488 | -0.11(-1.03%) |
Sep 29, 2021 | 10.80 | 10.92 | 10.71 | 10.84 | 1,018,192 | +0.00(+0.00%) |
Sep 28, 2021 | 11.02 | 11.08 | 10.82 | 10.84 | 176,254 | -0.07(-0.60%) |
Sep 27, 2021 | 10.63 | 10.93 | 10.63 | 10.91 | 347,281 | +0.50(+4.85%) |
Sep 24, 2021 | 10.28 | 10.47 | 10.28 | 10.40 | 290,847 | +0.05(+0.45%) |
Sep 23, 2021 | 10.15 | 10.39 | 10.08 | 10.36 | 173,809 | +0.30(+2.94%) |
Sep 22, 2021 | 9.930 | 10.14 | 9.930 | 10.06 | 243,369 | +0.29(+2.96%) |
Sep 21, 2021 | 9.864 | 9.920 | 9.626 | 9.771 | 405,135 | +0.02(+0.19%) |
Sep 20, 2021 | 9.818 | 9.883 | 9.613 | 9.753 | 309,495 | -0.33(-3.23%) |
Sep 17, 2021 | 10.12 | 10.25 | 10.06 | 10.08 | 175,011 | -0.09(-0.92%) |
Sep 16, 2021 | 10.28 | 10.28 | 10.11 | 10.17 | 123,660 | -0.14(-1.35%) |
Sep 15, 2021 | 10.01 | 10.31 | 10.01 | 10.31 | 234,109 | +0.44(+4.43%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.827 | 9.874 | 169,331 | -0.15(-1.49%) |
Sep 13, 2021 | 9.799 | 10.04 | 9.799 | 10.02 | 266,963 | +0.35(+3.66%) |
Sep 10, 2021 | 9.818 | 9.855 | 9.669 | 9.669 | 183,022 | -0.05(-0.48%) |
Sep 09, 2021 | 9.669 | 9.846 | 9.604 | 9.715 | 162,060 | +0.02(+0.19%) |
Sep 08, 2021 | 9.855 | 9.948 | 9.678 | 9.697 | 543,733 | -0.07(-0.67%) |
Sep 07, 2021 | 9.781 | 9.911 | 9.743 | 9.762 | 180,448 | -0.08(-0.85%) |
Sep 03, 2021 | 9.855 | 9.938 | 9.808 | 9.846 | 201,745 | -0.02(-0.19%) |
Sep 02, 2021 | 9.706 | 9.962 | 9.706 | 9.864 | 210,824 | +0.26(+2.72%) |