Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,152,773 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,040 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,190,686 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.79 | 11.90 | 6,580,343 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,397,495 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,290 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,432,375 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,571 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,577 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,145 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,288 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.84 | 2,578,039 | -0.10(-0.86%) |
Nov 11, 2021 | 11.84 | 11.96 | 11.82 | 11.94 | 2,269,196 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,588 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.84 | 3,482,780 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.97 | 2,783,625 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,162,963 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,984,527 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.18 | 12.40 | 3,130,645 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,746,795 | -0.07(-0.61%) |
Nov 01, 2021 | 12.15 | 12.26 | 12.12 | 12.25 | 3,958,424 | +0.36(+3.04%) |
Oct 29, 2021 | 12.01 | 12.07 | 11.85 | 11.89 | 2,915,906 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,177,774 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.84 | 10,866,022 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,723,848 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,478 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,287 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,510,993 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,762,377 | +0.13(+1.05%) |
Oct 19, 2021 | 12.36 | 12.40 | 12.24 | 12.39 | 4,852,266 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,193,644 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,379,949 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.86 | 11.98 | 4,693,700 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,200,518 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,098 | -0.06(-0.46%) |
Oct 11, 2021 | 12.36 | 12.41 | 12.21 | 12.21 | 3,566,019 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,100 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,252,552 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,137 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,006,578 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,111 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.72 | 11.54 | 11.68 | 3,347,537 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,126 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,018 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,942,558 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,982,646 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,087,761 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.59 | 3,153,139 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,091 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.95 | 11.00 | 4,083,424 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,481,639 | -0.88(-7.36%) |
Sep 17, 2021 | 12.23 | 12.29 | 11.95 | 11.98 | 3,692,111 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,320,758 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.10 | 3,645,233 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,831,797 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,417,592 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,662,842 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,694,821 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.78 | 11.81 | 3,435,096 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,203,872 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,178 | +0.10(+0.88%) |
Sep 02, 2021 | 11.59 | 11.64 | 11.52 | 11.55 | 1,618,303 | -0.05(-0.40%) |