Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.94 | 12.05 | 11.87 | 12.02 | 413,597 | +0.00(+0.00%) |
Nov 29, 2021 | 11.89 | 12.04 | 11.87 | 12.02 | 492,446 | +0.19(+1.63%) |
Nov 26, 2021 | 11.86 | 11.90 | 11.63 | 11.83 | 476,493 | -0.16(-1.30%) |
Nov 24, 2021 | 11.90 | 12.01 | 11.87 | 11.98 | 240,922 | +0.08(+0.69%) |
Nov 23, 2021 | 11.95 | 11.97 | 11.88 | 11.90 | 419,966 | -0.01(-0.08%) |
Nov 22, 2021 | 11.99 | 12.07 | 11.89 | 11.91 | 473,630 | -0.06(-0.54%) |
Nov 19, 2021 | 11.97 | 12.00 | 11.86 | 11.97 | 359,190 | -0.05(-0.45%) |
Nov 18, 2021 | 11.90 | 12.03 | 11.90 | 12.03 | 542,839 | +0.12(+1.00%) |
Nov 17, 2021 | 11.95 | 11.97 | 11.86 | 11.91 | 494,276 | -0.05(-0.46%) |
Nov 16, 2021 | 12.04 | 12.04 | 11.95 | 11.97 | 473,044 | +0.00(+0.00%) |
Nov 15, 2021 | 12.08 | 12.13 | 11.96 | 11.97 | 499,471 | -0.10(-0.83%) |
Nov 12, 2021 | 12.00 | 12.11 | 12.00 | 12.07 | 418,644 | +0.05(+0.38%) |
Nov 11, 2021 | 11.97 | 12.04 | 11.93 | 12.02 | 399,151 | +0.10(+0.84%) |
Nov 10, 2021 | 12.09 | 11.92 | 11.92 | 549,656 | -0.16(-1.36%) | |
Nov 09, 2021 | 12.08 | 12.12 | 11.95 | 12.08 | 396,571 | -0.05(-0.38%) |
Nov 08, 2021 | 12.28 | 12.33 | 12.09 | 12.13 | 336,943 | -0.19(-1.56%) |
Nov 05, 2021 | 12.15 | 12.34 | 12.13 | 12.32 | 218,918 | +0.16(+1.28%) |
Nov 04, 2021 | 12.26 | 12.28 | 12.09 | 12.17 | 205,671 | -0.03(-0.23%) |
Nov 03, 2021 | 12.15 | 12.24 | 12.11 | 12.19 | 196,759 | +0.06(+0.53%) |
Nov 02, 2021 | 12.21 | 12.22 | 12.06 | 12.13 | 265,625 | -0.04(-0.30%) |
Nov 01, 2021 | 12.33 | 12.28 | 12.15 | 12.17 | 335,883 | -0.13(-1.04%) |
Oct 29, 2021 | 12.28 | 12.35 | 12.26 | 12.29 | 202,658 | -0.04(-0.30%) |
Oct 28, 2021 | 12.22 | 12.34 | 12.17 | 12.33 | 268,321 | +0.14(+1.13%) |
Oct 27, 2021 | 12.25 | 12.33 | 12.18 | 12.19 | 299,626 | -0.07(-0.60%) |
Oct 26, 2021 | 12.29 | 12.27 | 264,602 | -0.02(-0.15%) | ||
Oct 25, 2021 | 12.31 | 12.35 | 12.27 | 12.29 | 173,832 | +0.01(+0.07%) |
Oct 22, 2021 | 12.34 | 12.42 | 12.27 | 12.28 | 188,947 | -0.05(-0.45%) |
Oct 21, 2021 | 12.28 | 12.36 | 12.27 | 12.33 | 235,784 | +0.05(+0.45%) |
Oct 20, 2021 | 12.26 | 12.32 | 12.24 | 12.28 | 215,678 | +0.00(+0.00%) |
Oct 19, 2021 | 12.30 | 12.30 | 12.21 | 12.28 | 158,124 | +0.05(+0.45%) |
Oct 18, 2021 | 12.27 | 12.34 | 12.20 | 12.22 | 209,182 | -0.04(-0.30%) |
Oct 15, 2021 | 12.36 | 12.42 | 12.24 | 12.26 | 278,832 | -0.01(-0.07%) |
Oct 14, 2021 | 12.33 | 12.36 | 12.20 | 12.27 | 172,513 | +0.00(+0.00%) |
Oct 13, 2021 | 12.18 | 12.36 | 12.18 | 12.27 | 336,770 | +0.06(+0.52%) |
Oct 12, 2021 | 12.20 | 12.33 | 12.16 | 12.20 | 296,658 | +0.00(+0.00%) |
Oct 11, 2021 | 12.34 | 12.34 | 12.17 | 12.20 | 279,563 | -0.01(-0.07%) |
Oct 08, 2021 | 12.16 | 12.31 | 12.15 | 12.21 | 354,830 | +0.12(+0.98%) |
Oct 07, 2021 | 12.21 | 12.31 | 12.08 | 12.09 | 235,255 | -0.04(-0.30%) |
Oct 06, 2021 | 12.06 | 12.18 | 12.03 | 12.13 | 322,670 | +0.05(+0.45%) |
Oct 05, 2021 | 12.06 | 12.15 | 11.99 | 12.08 | 252,964 | +0.06(+0.53%) |
Oct 04, 2021 | 11.97 | 12.11 | 11.96 | 12.01 | 287,925 | +0.01(+0.08%) |
Oct 01, 2021 | 11.95 | 12.06 | 11.90 | 12.00 | 264,511 | +0.13(+1.08%) |
Sep 30, 2021 | 12.06 | 12.12 | 11.86 | 11.87 | 292,720 | -0.12(-0.99%) |
Sep 29, 2021 | 11.91 | 12.14 | 11.90 | 11.99 | 393,240 | +0.09(+0.77%) |
Sep 28, 2021 | 11.94 | 12.06 | 11.86 | 11.90 | 299,958 | -0.05(-0.46%) |
Sep 27, 2021 | 11.84 | 12.08 | 11.84 | 11.96 | 375,546 | +0.12(+1.01%) |
Sep 24, 2021 | 11.85 | 11.97 | 11.83 | 11.84 | 214,861 | -0.05(-0.38%) |
Sep 23, 2021 | 11.85 | 12.02 | 11.85 | 11.88 | 475,001 | -0.01(-0.08%) |
Sep 22, 2021 | 11.84 | 12.00 | 11.83 | 11.89 | 334,583 | +0.08(+0.70%) |
Sep 21, 2021 | 11.72 | 11.96 | 11.72 | 11.81 | 475,020 | +0.16(+1.34%) |
Sep 20, 2021 | 11.84 | 11.86 | 11.31 | 11.65 | 1,235,515 | -0.30(-2.53%) |
Sep 17, 2021 | 12.13 | 12.14 | 11.95 | 11.96 | 763,731 | -0.15(-1.25%) |
Sep 16, 2021 | 12.21 | 12.23 | 12.05 | 12.11 | 372,379 | -0.11(-0.88%) |
Sep 15, 2021 | 12.07 | 12.24 | 12.07 | 12.21 | 300,323 | +0.11(+0.88%) |
Sep 14, 2021 | 12.21 | 12.24 | 12.06 | 12.11 | 228,292 | -0.04(-0.29%) |
Sep 13, 2021 | 12.27 | 12.27 | 12.05 | 12.14 | 345,264 | -0.04(-0.29%) |
Sep 10, 2021 | 12.23 | 12.32 | 12.17 | 12.18 | 193,464 | -0.02(-0.15%) |
Sep 09, 2021 | 12.14 | 12.34 | 12.14 | 12.20 | 261,350 | +0.05(+0.44%) |
Sep 08, 2021 | 12.15 | 12.43 | 12.13 | 12.14 | 214,882 | -0.02(-0.15%) |
Sep 07, 2021 | 12.38 | 12.38 | 12.15 | 12.16 | 416,996 | -0.20(-1.66%) |
Sep 03, 2021 | 12.33 | 12.37 | 12.26 | 12.37 | 136,091 | +0.06(+0.51%) |
Sep 02, 2021 | 12.25 | 12.34 | 12.17 | 12.30 | 215,653 | +0.05(+0.44%) |