Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 11.13 | 10.73 | 11.09 | 4,783,734 | +0.23(+2.12%) |
Nov 29, 2021 | 11.23 | 11.39 | 10.80 | 10.86 | 3,106,683 | -0.30(-2.69%) |
Nov 26, 2021 | 11.35 | 11.53 | 11.06 | 11.16 | 1,708,046 | -0.43(-3.71%) |
Nov 24, 2021 | 11.53 | 11.66 | 11.48 | 11.59 | 1,278,120 | -0.04(-0.34%) |
Nov 23, 2021 | 11.71 | 11.76 | 11.43 | 11.63 | 2,314,458 | -0.09(-0.77%) |
Nov 22, 2021 | 11.72 | 11.90 | 11.58 | 11.72 | 1,697,871 | +0.02(+0.17%) |
Nov 19, 2021 | 11.94 | 11.94 | 11.62 | 11.70 | 1,893,521 | -0.18(-1.52%) |
Nov 18, 2021 | 12.24 | 11.90 | 11.79 | 11.88 | 2,218,039 | -0.29(-2.38%) |
Nov 17, 2021 | 12.26 | 12.28 | 11.91 | 12.17 | 2,049,646 | -0.13(-1.06%) |
Nov 16, 2021 | 12.21 | 12.48 | 12.13 | 12.30 | 1,755,031 | +0.11(+0.90%) |
Nov 15, 2021 | 12.44 | 12.54 | 12.18 | 12.19 | 1,404,654 | -0.28(-2.25%) |
Nov 12, 2021 | 12.36 | 12.51 | 12.15 | 12.47 | 2,041,632 | +0.18(+1.46%) |
Nov 11, 2021 | 12.32 | 12.41 | 12.23 | 12.29 | 1,592,721 | -0.08(-0.65%) |
Nov 10, 2021 | 12.66 | 12.36 | 12.37 | 1,177,576 | -0.32(-2.52%) | |
Nov 09, 2021 | 13.21 | 13.23 | 12.30 | 12.69 | 4,316,311 | -0.51(-3.86%) |
Nov 08, 2021 | 12.90 | 13.21 | 12.88 | 13.20 | 1,253,113 | +0.30(+2.33%) |
Nov 05, 2021 | 12.63 | 13.13 | 12.58 | 12.90 | 1,863,664 | +0.32(+2.54%) |
Nov 04, 2021 | 12.47 | 12.64 | 12.13 | 12.58 | 3,201,482 | -0.27(-2.10%) |
Nov 03, 2021 | 12.67 | 13.01 | 12.67 | 12.85 | 3,896,236 | +0.10(+0.78%) |
Nov 02, 2021 | 12.86 | 13.01 | 12.66 | 12.75 | 1,644,896 | -0.18(-1.39%) |
Nov 01, 2021 | 12.76 | 13.09 | 12.87 | 12.93 | 1,173,147 | +0.16(+1.25%) |
Oct 29, 2021 | 12.77 | 12.93 | 12.60 | 12.77 | 2,327,478 | -0.04(-0.31%) |
Oct 28, 2021 | 12.37 | 12.89 | 12.81 | 3,798,976 | +0.42(+3.39%) | |
Oct 27, 2021 | 12.67 | 12.73 | 12.38 | 12.39 | 2,182,991 | -0.34(-2.67%) |
Oct 26, 2021 | 12.87 | 12.73 | 1,947,471 | -0.14(-1.09%) | ||
Oct 25, 2021 | 12.99 | 12.87 | 1,842,185 | -0.16(-1.23%) | ||
Oct 22, 2021 | 13.20 | 13.20 | 12.98 | 13.03 | 2,014,761 | -0.12(-0.91%) |
Oct 21, 2021 | 13.35 | 13.36 | 13.14 | 13.15 | 2,055,066 | -0.19(-1.42%) |
Oct 20, 2021 | 13.44 | 13.56 | 13.30 | 13.34 | 1,377,332 | -0.10(-0.74%) |
Oct 19, 2021 | 13.39 | 13.47 | 13.22 | 13.44 | 998,110 | +0.03(+0.22%) |
Oct 18, 2021 | 13.65 | 13.70 | 13.40 | 13.41 | 1,503,272 | -0.25(-1.83%) |
Oct 15, 2021 | 13.82 | 13.82 | 13.57 | 13.66 | 1,815,860 | +0.01(+0.07%) |
Oct 14, 2021 | 13.61 | 13.68 | 13.44 | 13.65 | 1,045,501 | +0.10(+0.74%) |
Oct 13, 2021 | 13.81 | 13.94 | 13.52 | 13.55 | 1,584,538 | -0.30(-2.17%) |
Oct 12, 2021 | 13.83 | 14.03 | 13.79 | 13.85 | 733,297 | +0.07(+0.51%) |
Oct 11, 2021 | 13.99 | 14.21 | 13.73 | 13.78 | 1,204,863 | -0.18(-1.29%) |
Oct 08, 2021 | 13.89 | 14.09 | 13.76 | 13.96 | 1,586,344 | +0.03(+0.22%) |
Oct 07, 2021 | 13.55 | 14.18 | 13.55 | 13.93 | 2,418,615 | +0.41(+3.03%) |
Oct 06, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 1,856,467 | +0.19(+1.43%) |
Oct 05, 2021 | 13.21 | 13.50 | 13.10 | 13.33 | 1,528,866 | +0.17(+1.29%) |
Oct 04, 2021 | 13.31 | 13.39 | 13.00 | 13.16 | 2,252,604 | -0.18(-1.35%) |
Oct 01, 2021 | 13.07 | 13.54 | 12.93 | 13.34 | 2,754,700 | +0.28(+2.14%) |
Sep 30, 2021 | 13.30 | 13.37 | 13.06 | 13.06 | 1,483,406 | -0.18(-1.36%) |
Sep 29, 2021 | 13.39 | 13.44 | 13.05 | 13.24 | 1,677,910 | -0.12(-0.90%) |
Sep 28, 2021 | 13.46 | 13.56 | 13.26 | 13.36 | 1,857,000 | -0.13(-0.96%) |
Sep 27, 2021 | 13.60 | 13.66 | 13.46 | 13.49 | 1,883,011 | +0.03(+0.22%) |
Sep 24, 2021 | 12.90 | 13.49 | 12.88 | 13.46 | 2,726,862 | +0.47(+3.62%) |
Sep 23, 2021 | 12.65 | 13.18 | 12.63 | 12.99 | 2,988,416 | +0.38(+3.01%) |
Sep 22, 2021 | 12.82 | 12.82 | 12.58 | 12.61 | 1,627,523 | -0.06(-0.47%) |
Sep 21, 2021 | 12.43 | 12.74 | 12.42 | 12.67 | 1,854,022 | +0.32(+2.59%) |
Sep 20, 2021 | 12.19 | 12.40 | 11.94 | 12.35 | 1,752,717 | +0.00(+0.00%) |
Sep 17, 2021 | 11.99 | 12.38 | 11.93 | 12.35 | 3,081,010 | +0.27(+2.24%) |
Sep 16, 2021 | 12.13 | 12.25 | 12.00 | 12.08 | 1,418,358 | -0.01(-0.08%) |
Sep 15, 2021 | 11.98 | 12.18 | 11.91 | 12.09 | 1,667,392 | +0.17(+1.43%) |
Sep 14, 2021 | 12.26 | 12.26 | 11.85 | 11.92 | 1,418,508 | -0.28(-2.30%) |
Sep 13, 2021 | 12.24 | 12.34 | 12.10 | 12.20 | 1,812,850 | +0.00(+0.00%) |
Sep 10, 2021 | 12.53 | 12.53 | 12.17 | 12.20 | 2,006,032 | -0.24(-1.93%) |
Sep 09, 2021 | 12.48 | 12.52 | 12.33 | 12.44 | 1,476,566 | +0.00(+0.00%) |
Sep 08, 2021 | 12.20 | 12.56 | 12.06 | 12.44 | 1,312,490 | -0.12(-0.96%) |
Sep 07, 2021 | 12.68 | 12.82 | 12.51 | 12.56 | 1,907,424 | -0.19(-1.49%) |
Sep 03, 2021 | 13.05 | 13.09 | 12.73 | 12.75 | 1,797,740 | -0.36(-2.75%) |
Sep 02, 2021 | 13.15 | 13.36 | 13.03 | 13.11 | 1,659,792 | -0.16(-1.21%) |