Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.39 | 11.40 | 11.02 | 11.05 | 24,839,370 | -0.39(-3.39%) |
Nov 29, 2021 | 11.46 | 11.48 | 11.34 | 11.44 | 9,474,801 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.41 | 10,219,649 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.58 | 11.49 | 11.50 | 6,954,095 | +0.01(+0.06%) |
Nov 23, 2021 | 11.51 | 11.53 | 11.47 | 11.49 | 7,868,115 | +0.02(+0.19%) |
Nov 22, 2021 | 11.49 | 11.55 | 11.39 | 11.47 | 7,883,358 | +0.01(+0.06%) |
Nov 19, 2021 | 11.40 | 11.49 | 11.35 | 11.46 | 6,926,192 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.46 | 11.35 | 11.44 | 8,921,306 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.51 | 11.37 | 11.43 | 10,310,035 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.54 | 11.46 | 11.50 | 6,626,871 | +0.01(+0.12%) |
Nov 15, 2021 | 11.51 | 11.55 | 11.47 | 11.49 | 4,665,519 | -0.01(-0.12%) |
Nov 12, 2021 | 11.49 | 11.51 | 11.45 | 11.50 | 5,080,322 | +0.03(+0.25%) |
Nov 11, 2021 | 11.49 | 11.54 | 11.47 | 11.47 | 4,269,179 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.47 | 11.59 | 6,750,319 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.56 | 11.63 | 11.52 | 11.53 | 5,016,547 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.64 | 11.54 | 11.56 | 4,970,287 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.66 | 11.51 | 11.63 | 7,324,817 | +0.15(+1.31%) |
Nov 04, 2021 | 11.50 | 11.53 | 11.42 | 11.48 | 5,930,622 | +0.01(+0.13%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.40 | 11.47 | 7,509,616 | +0.04(+0.38%) |
Nov 02, 2021 | 11.59 | 11.60 | 11.42 | 11.42 | 7,446,396 | -0.18(-1.55%) |
Nov 01, 2021 | 11.47 | 11.62 | 11.42 | 11.60 | 8,900,179 | +0.19(+1.63%) |
Oct 29, 2021 | 11.37 | 11.45 | 11.42 | 11,793,563 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.62 | 11.32 | 11.33 | 23,877,086 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.75 | 11.77 | 11.65 | 11.65 | 9,579,990 | -0.10(-0.85%) |
Oct 26, 2021 | 11.83 | 11.75 | 8,484,575 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.80 | 11.84 | 11.77 | 11.78 | 6,469,087 | -0.01(-0.06%) |
Oct 22, 2021 | 11.82 | 11.70 | 11.78 | 6,791,038 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.81 | 11.87 | 11.75 | 11.82 | 5,727,345 | +0.01(+0.06%) |
Oct 20, 2021 | 11.75 | 11.92 | 11.73 | 11.81 | 8,704,754 | +0.06(+0.54%) |
Oct 19, 2021 | 11.65 | 11.75 | 11.62 | 11.75 | 9,108,953 | +0.11(+0.98%) |
Oct 18, 2021 | 11.55 | 11.65 | 11.49 | 11.63 | 7,103,685 | +0.09(+0.74%) |
Oct 15, 2021 | 11.55 | 11.65 | 11.55 | 11.55 | 7,093,116 | +0.02(+0.18%) |
Oct 14, 2021 | 11.53 | 11.58 | 11.50 | 11.53 | 7,875,483 | +0.04(+0.31%) |
Oct 13, 2021 | 11.52 | 11.54 | 11.45 | 11.49 | 6,811,127 | -0.04(-0.37%) |
Oct 12, 2021 | 11.54 | 11.60 | 11.50 | 11.53 | 10,178,936 | +0.02(+0.19%) |
Oct 11, 2021 | 11.53 | 11.58 | 11.48 | 11.51 | 6,315,971 | +0.04(+0.31%) |
Oct 08, 2021 | 11.41 | 11.52 | 11.40 | 11.48 | 5,128,766 | +0.07(+0.62%) |
Oct 07, 2021 | 11.39 | 11.48 | 11.37 | 11.40 | 6,787,685 | +0.05(+0.44%) |
Oct 06, 2021 | 11.33 | 11.37 | 11.26 | 11.36 | 10,949,131 | -0.07(-0.62%) |
Oct 05, 2021 | 11.45 | 11.49 | 11.36 | 11.43 | 9,003,093 | -0.01(-0.12%) |
Oct 04, 2021 | 11.36 | 11.55 | 11.33 | 11.44 | 7,901,195 | +0.12(+1.07%) |
Oct 01, 2021 | 11.23 | 11.37 | 11.22 | 11.32 | 6,795,086 | +0.09(+0.82%) |
Sep 30, 2021 | 11.38 | 11.42 | 11.22 | 11.23 | 10,716,040 | -0.14(-1.19%) |
Sep 29, 2021 | 11.45 | 11.45 | 11.34 | 11.36 | 6,722,206 | -0.04(-0.31%) |
Sep 28, 2021 | 11.53 | 11.48 | 11.38 | 11.40 | 9,284,467 | -0.08(-0.68%) |
Sep 27, 2021 | 11.48 | 11.55 | 11.44 | 11.48 | 6,688,118 | +0.06(+0.49%) |
Sep 24, 2021 | 11.45 | 11.48 | 11.41 | 11.42 | 6,105,534 | -0.04(-0.37%) |
Sep 23, 2021 | 11.48 | 11.52 | 11.45 | 11.46 | 6,611,733 | +0.01(+0.06%) |
Sep 22, 2021 | 11.36 | 11.49 | 11.34 | 11.45 | 7,771,675 | +0.13(+1.19%) |
Sep 21, 2021 | 11.26 | 11.39 | 11.26 | 11.32 | 10,935,742 | +0.08(+0.75%) |
Sep 20, 2021 | 11.19 | 11.28 | 11.12 | 11.24 | 11,073,096 | -0.06(-0.50%) |
Sep 17, 2021 | 11.28 | 11.33 | 11.24 | 11.29 | 12,224,836 | +0.01(+0.13%) |
Sep 16, 2021 | 11.32 | 11.37 | 11.27 | 11.28 | 6,725,831 | +0.00(+0.00%) |
Sep 15, 2021 | 11.27 | 11.34 | 11.25 | 11.28 | 6,356,811 | +0.02(+0.19%) |
Sep 14, 2021 | 11.40 | 11.40 | 11.25 | 11.26 | 7,381,426 | -0.11(-0.93%) |
Sep 13, 2021 | 11.34 | 11.40 | 11.26 | 11.36 | 7,438,919 | +0.05(+0.44%) |
Sep 10, 2021 | 11.37 | 11.38 | 11.26 | 11.31 | 7,406,919 | -0.01(-0.06%) |
Sep 09, 2021 | 11.21 | 11.37 | 11.17 | 11.32 | 7,273,198 | +0.11(+0.95%) |
Sep 08, 2021 | 11.32 | 11.40 | 11.20 | 11.21 | 10,091,216 | -0.08(-0.69%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.27 | 11.29 | 9,416,223 | -0.14(-1.24%) |
Sep 03, 2021 | 11.50 | 11.50 | 11.38 | 11.43 | 5,584,340 | -0.03(-0.25%) |
Sep 02, 2021 | 11.54 | 11.57 | 11.45 | 11.46 | 6,326,380 | -0.07(-0.61%) |