Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.09 | 11.09 | 10.95 | 11.07 | 169,217 | -0.12(-1.07%) |
Nov 29, 2021 | 11.38 | 11.45 | 11.09 | 11.19 | 112,660 | +0.17(+1.54%) |
Nov 26, 2021 | 11.04 | 11.13 | 10.89 | 11.02 | 102,655 | -0.75(-6.37%) |
Nov 24, 2021 | 11.77 | 11.87 | 11.74 | 11.77 | 63,001 | -0.20(-1.67%) |
Nov 23, 2021 | 11.88 | 12.05 | 11.88 | 11.97 | 81,412 | +0.15(+1.27%) |
Nov 22, 2021 | 11.72 | 11.93 | 11.69 | 11.82 | 90,964 | +0.11(+0.94%) |
Nov 19, 2021 | 11.88 | 11.88 | 11.69 | 11.71 | 239,296 | -0.42(-3.46%) |
Nov 18, 2021 | 12.28 | 12.17 | 12.08 | 12.13 | 134,099 | -0.13(-1.06%) |
Nov 17, 2021 | 12.33 | 12.41 | 12.22 | 12.26 | 70,787 | -0.19(-1.53%) |
Nov 16, 2021 | 12.56 | 12.59 | 12.44 | 12.45 | 151,358 | -0.03(-0.24%) |
Nov 15, 2021 | 12.48 | 12.55 | 12.38 | 12.48 | 83,544 | +0.03(+0.24%) |
Nov 12, 2021 | 12.44 | 12.56 | 12.42 | 12.45 | 215,214 | -0.37(-2.89%) |
Nov 11, 2021 | 12.83 | 12.89 | 12.76 | 12.82 | 57,376 | +0.18(+1.42%) |
Nov 10, 2021 | 12.96 | 12.64 | 62,552 | +0.03(+0.20%) | ||
Nov 09, 2021 | 12.58 | 12.64 | 12.47 | 12.62 | 47,789 | +0.02(+0.12%) |
Nov 08, 2021 | 12.48 | 12.62 | 12.48 | 12.60 | 132,757 | +0.00(+0.00%) |
Nov 05, 2021 | 12.55 | 12.60 | 12.46 | 12.60 | 67,536 | +0.16(+1.29%) |
Nov 04, 2021 | 12.60 | 12.60 | 12.37 | 12.44 | 84,932 | -0.04(-0.30%) |
Nov 03, 2021 | 12.35 | 12.51 | 12.33 | 12.48 | 59,735 | -0.26(-2.06%) |
Nov 02, 2021 | 12.80 | 12.80 | 12.58 | 12.74 | 67,543 | -0.15(-1.16%) |
Nov 01, 2021 | 12.88 | 12.86 | 12.81 | 12.89 | 341,544 | +0.03(+0.23%) |
Oct 29, 2021 | 12.99 | 13.02 | 12.77 | 12.86 | 148,797 | -0.17(-1.30%) |
Oct 28, 2021 | 12.86 | 13.03 | 12.83 | 13.03 | 72,355 | -0.25(-1.88%) |
Oct 27, 2021 | 13.26 | 13.38 | 13.22 | 13.28 | 34,873 | -0.14(-1.04%) |
Oct 26, 2021 | 13.55 | 13.42 | 33,302 | -0.13(-0.96%) | ||
Oct 25, 2021 | 13.57 | 13.64 | 13.53 | 13.55 | 34,339 | +0.10(+0.74%) |
Oct 22, 2021 | 13.39 | 13.45 | 13.30 | 13.45 | 37,171 | +0.07(+0.52%) |
Oct 21, 2021 | 13.54 | 13.54 | 13.32 | 13.38 | 70,702 | -0.36(-2.62%) |
Oct 20, 2021 | 13.47 | 13.74 | 13.47 | 13.74 | 65,946 | +0.27(+2.00%) |
Oct 19, 2021 | 13.40 | 13.47 | 13.36 | 13.47 | 83,379 | +0.09(+0.67%) |
Oct 18, 2021 | 13.41 | 13.49 | 13.32 | 13.38 | 76,891 | -0.11(-0.82%) |
Oct 15, 2021 | 13.50 | 13.54 | 13.44 | 13.49 | 324,704 | +0.04(+0.30%) |
Oct 14, 2021 | 13.46 | 13.50 | 13.38 | 13.45 | 43,364 | +0.17(+1.28%) |
Oct 13, 2021 | 13.06 | 13.30 | 13.04 | 13.28 | 65,180 | -0.07(-0.52%) |
Oct 12, 2021 | 13.32 | 13.35 | 13.21 | 13.35 | 23,543 | +0.15(+1.14%) |
Oct 11, 2021 | 13.21 | 13.30 | 13.14 | 13.20 | 39,088 | -0.24(-1.79%) |
Oct 08, 2021 | 13.40 | 13.48 | 13.33 | 13.44 | 77,987 | +0.06(+0.45%) |
Oct 07, 2021 | 13.49 | 13.49 | 13.27 | 13.38 | 41,645 | +0.11(+0.83%) |
Oct 06, 2021 | 13.30 | 13.38 | 13.18 | 13.27 | 64,683 | -0.25(-1.85%) |
Oct 05, 2021 | 13.57 | 13.62 | 13.37 | 13.52 | 622,368 | -0.02(-0.15%) |
Oct 04, 2021 | 13.75 | 13.75 | 13.53 | 13.54 | 89,822 | +0.25(+1.90%) |
Oct 01, 2021 | 13.23 | 13.31 | 13.09 | 13.29 | 63,583 | +0.21(+1.58%) |
Sep 30, 2021 | 13.16 | 13.22 | 12.97 | 13.08 | 73,440 | -0.01(-0.08%) |
Sep 29, 2021 | 12.87 | 13.13 | 12.87 | 13.09 | 53,491 | +0.14(+1.08%) |
Sep 28, 2021 | 13.18 | 13.28 | 12.91 | 12.95 | 87,545 | +0.04(+0.31%) |
Sep 27, 2021 | 12.99 | 12.99 | 12.86 | 12.91 | 30,661 | +0.27(+2.14%) |
Sep 24, 2021 | 12.58 | 12.70 | 12.58 | 12.64 | 289,168 | -0.06(-0.47%) |
Sep 23, 2021 | 12.44 | 12.74 | 12.44 | 12.70 | 403,660 | +0.43(+3.50%) |
Sep 22, 2021 | 12.33 | 12.50 | 12.27 | 12.27 | 74,952 | +0.17(+1.40%) |
Sep 21, 2021 | 12.04 | 12.11 | 11.97 | 12.10 | 60,682 | +0.36(+3.07%) |
Sep 20, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 63,858 | -0.07(-0.59%) |
Sep 17, 2021 | 11.93 | 11.93 | 11.71 | 11.81 | 36,255 | -0.07(-0.59%) |
Sep 16, 2021 | 11.98 | 11.98 | 11.83 | 11.88 | 28,636 | -0.03(-0.25%) |
Sep 15, 2021 | 11.82 | 11.92 | 11.78 | 11.91 | 81,890 | +0.31(+2.67%) |
Sep 14, 2021 | 11.84 | 11.85 | 11.59 | 11.60 | 56,058 | +0.03(+0.29%) |
Sep 13, 2021 | 11.43 | 11.64 | 11.36 | 11.57 | 56,509 | +0.40(+3.55%) |
Sep 10, 2021 | 11.19 | 11.23 | 11.15 | 11.17 | 41,576 | +0.12(+1.09%) |
Sep 09, 2021 | 11.05 | 11.19 | 11.04 | 11.05 | 68,243 | -0.20(-1.78%) |
Sep 08, 2021 | 11.38 | 11.43 | 11.25 | 11.25 | 25,130 | -0.19(-1.66%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.38 | 11.44 | 30,504 | -0.02(-0.13%) |
Sep 03, 2021 | 11.60 | 11.60 | 11.43 | 11.46 | 23,466 | -0.12(-1.08%) |
Sep 02, 2021 | 11.45 | 11.63 | 11.41 | 11.58 | 77,139 | +0.27(+2.39%) |