Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |
Nov 01, 2021 | 12.62 | 12.68 | 12.58 | 12.67 | 3,389,231 | +0.36(+2.91%) |
Oct 29, 2021 | 12.40 | 12.44 | 12.30 | 12.31 | 2,692,073 | -0.15(-1.24%) |
Oct 28, 2021 | 12.36 | 12.47 | 12.31 | 12.46 | 2,746,930 | +0.13(+1.06%) |
Oct 27, 2021 | 12.43 | 12.50 | 12.33 | 12.33 | 3,072,570 | -0.07(-0.53%) |
Oct 26, 2021 | 12.48 | 12.40 | 3,031,583 | -0.03(-0.26%) | ||
Oct 25, 2021 | 12.49 | 12.50 | 12.41 | 12.43 | 2,398,536 | -0.02(-0.20%) |
Oct 22, 2021 | 12.40 | 12.47 | 12.34 | 12.46 | 2,956,872 | +0.04(+0.33%) |
Oct 21, 2021 | 12.44 | 12.48 | 12.34 | 12.42 | 3,349,432 | -0.04(-0.33%) |
Oct 20, 2021 | 12.36 | 12.47 | 12.33 | 12.46 | 2,906,563 | +0.11(+0.92%) |
Oct 19, 2021 | 12.33 | 12.36 | 12.29 | 12.34 | 3,173,978 | +0.09(+0.73%) |
Oct 18, 2021 | 12.24 | 12.28 | 12.20 | 12.25 | 2,745,714 | -0.03(-0.26%) |
Oct 15, 2021 | 12.26 | 12.33 | 12.19 | 12.29 | 4,625,352 | +0.20(+1.68%) |
Oct 14, 2021 | 12.08 | 12.10 | 12.02 | 12.08 | 2,602,067 | +0.18(+1.50%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.76 | 11.90 | 2,663,710 | -0.04(-0.34%) |
Oct 12, 2021 | 11.95 | 11.99 | 11.89 | 11.94 | 3,296,558 | +0.02(+0.14%) |
Oct 11, 2021 | 12.06 | 12.10 | 11.93 | 11.93 | 2,353,962 | +0.01(+0.07%) |
Oct 08, 2021 | 11.96 | 12.02 | 11.89 | 11.92 | 4,330,657 | +0.11(+0.89%) |
Oct 07, 2021 | 11.86 | 11.94 | 11.81 | 11.81 | 3,655,867 | +0.06(+0.48%) |
Oct 06, 2021 | 11.56 | 11.76 | 11.51 | 11.76 | 5,372,533 | +0.00(+0.00%) |
Oct 05, 2021 | 11.66 | 11.81 | 11.61 | 11.76 | 4,275,849 | +0.28(+2.48%) |
Oct 04, 2021 | 11.46 | 11.61 | 11.41 | 11.47 | 4,526,548 | +0.02(+0.16%) |
Oct 01, 2021 | 11.30 | 11.48 | 11.26 | 11.45 | 6,316,694 | +0.11(+0.97%) |
Sep 30, 2021 | 11.55 | 11.56 | 11.33 | 11.34 | 5,019,198 | -0.16(-1.43%) |
Sep 29, 2021 | 11.42 | 11.54 | 11.38 | 11.51 | 3,810,063 | +0.24(+2.15%) |
Sep 28, 2021 | 11.43 | 11.48 | 11.25 | 11.26 | 5,480,896 | -0.15(-1.30%) |
Sep 27, 2021 | 11.28 | 11.46 | 11.27 | 11.41 | 5,126,687 | +0.45(+4.07%) |
Sep 24, 2021 | 10.92 | 11.00 | 10.92 | 10.97 | 2,635,853 | +0.06(+0.57%) |
Sep 23, 2021 | 10.76 | 10.94 | 10.74 | 10.90 | 2,747,911 | +0.31(+2.96%) |
Sep 22, 2021 | 10.54 | 10.71 | 10.53 | 10.59 | 4,052,745 | +0.24(+2.35%) |
Sep 21, 2021 | 10.41 | 10.46 | 10.29 | 10.35 | 4,365,250 | +0.02(+0.15%) |
Sep 20, 2021 | 10.37 | 10.40 | 10.22 | 10.33 | 5,888,534 | -0.40(-3.72%) |
Sep 17, 2021 | 10.92 | 10.98 | 10.72 | 10.73 | 4,862,309 | -0.18(-1.65%) |
Sep 16, 2021 | 10.89 | 10.94 | 10.79 | 10.91 | 5,458,890 | +0.11(+1.01%) |
Sep 15, 2021 | 10.79 | 10.87 | 10.72 | 10.80 | 4,324,019 | -0.02(-0.22%) |
Sep 14, 2021 | 10.98 | 11.00 | 10.80 | 10.83 | 4,012,397 | -0.09(-0.86%) |
Sep 13, 2021 | 10.84 | 10.95 | 10.80 | 10.92 | 4,216,318 | +0.21(+1.97%) |
Sep 10, 2021 | 10.83 | 10.84 | 10.71 | 10.71 | 3,096,474 | -0.10(-0.94%) |
Sep 09, 2021 | 10.81 | 10.90 | 10.79 | 10.81 | 2,936,143 | +0.04(+0.36%) |
Sep 08, 2021 | 10.88 | 10.92 | 10.74 | 10.77 | 2,400,069 | -0.12(-1.08%) |
Sep 07, 2021 | 10.91 | 10.98 | 10.89 | 10.89 | 2,951,717 | -0.09(-0.86%) |
Sep 03, 2021 | 11.01 | 11.05 | 10.94 | 10.98 | 2,233,301 | +0.04(+0.36%) |
Sep 02, 2021 | 10.96 | 11.03 | 10.94 | 10.94 | 2,432,798 | -0.03(-0.29%) |