Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.71 | 10.72 | 10.37 | 10.39 | 26,405,702 | -0.36(-3.39%) |
Nov 29, 2021 | 10.78 | 10.80 | 10.67 | 10.76 | 10,072,267 | +0.02(+0.23%) |
Nov 26, 2021 | 10.79 | 10.79 | 10.63 | 10.73 | 10,864,083 | -0.08(-0.75%) |
Nov 24, 2021 | 10.82 | 10.89 | 10.80 | 10.81 | 7,392,609 | +0.01(+0.06%) |
Nov 23, 2021 | 10.83 | 10.85 | 10.79 | 10.81 | 8,364,265 | +0.02(+0.19%) |
Nov 22, 2021 | 10.81 | 10.86 | 10.71 | 10.79 | 8,380,469 | +0.01(+0.06%) |
Nov 19, 2021 | 10.72 | 10.81 | 10.68 | 10.78 | 7,362,946 | +0.02(+0.19%) |
Nov 18, 2021 | 10.75 | 10.78 | 10.67 | 10.76 | 9,483,868 | +0.01(+0.06%) |
Nov 17, 2021 | 10.79 | 10.82 | 10.70 | 10.75 | 10,960,168 | -0.07(-0.62%) |
Nov 16, 2021 | 10.82 | 10.86 | 10.78 | 10.82 | 7,044,751 | +0.01(+0.12%) |
Nov 15, 2021 | 10.83 | 10.87 | 10.79 | 10.81 | 4,959,719 | -0.01(-0.12%) |
Nov 12, 2021 | 10.81 | 10.83 | 10.77 | 10.82 | 5,400,679 | +0.03(+0.25%) |
Nov 11, 2021 | 10.81 | 10.85 | 10.79 | 10.79 | 4,538,386 | -0.11(-0.99%) |
Nov 10, 2021 | 10.85 | 10.79 | 10.90 | 7,175,982 | +0.06(+0.56%) | |
Nov 09, 2021 | 10.88 | 10.94 | 10.83 | 10.84 | 5,332,882 | -0.03(-0.31%) |
Nov 08, 2021 | 10.94 | 10.95 | 10.85 | 10.88 | 5,283,705 | -0.07(-0.62%) |
Nov 05, 2021 | 10.85 | 10.97 | 10.83 | 10.94 | 7,786,708 | +0.14(+1.31%) |
Nov 04, 2021 | 10.81 | 10.85 | 10.75 | 10.80 | 6,304,598 | +0.01(+0.13%) |
Nov 03, 2021 | 10.75 | 10.92 | 10.72 | 10.79 | 7,983,160 | +0.04(+0.38%) |
Nov 02, 2021 | 10.90 | 10.91 | 10.74 | 10.75 | 7,915,953 | -0.17(-1.55%) |
Nov 01, 2021 | 10.79 | 10.93 | 10.74 | 10.92 | 9,461,409 | +0.18(+1.63%) |
Oct 29, 2021 | 10.69 | 10.77 | 10.74 | 12,537,245 | +0.08(+0.76%) | |
Oct 28, 2021 | 10.93 | 10.65 | 10.66 | 25,382,734 | -0.30(-2.77%) | |
Oct 27, 2021 | 11.05 | 11.07 | 10.96 | 10.96 | 10,184,089 | -0.09(-0.85%) |
Oct 26, 2021 | 11.13 | 11.06 | 9,019,599 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.10 | 11.14 | 11.07 | 11.08 | 6,877,017 | -0.01(-0.06%) |
Oct 22, 2021 | 11.12 | 11.00 | 11.08 | 7,219,270 | -0.03(-0.30%) | |
Oct 21, 2021 | 11.11 | 11.17 | 11.05 | 11.12 | 6,088,502 | +0.01(+0.06%) |
Oct 20, 2021 | 11.05 | 11.21 | 11.03 | 11.11 | 9,253,662 | +0.06(+0.54%) |
Oct 19, 2021 | 10.96 | 11.06 | 10.93 | 11.05 | 9,683,349 | +0.11(+0.98%) |
Oct 18, 2021 | 10.87 | 10.96 | 10.81 | 10.94 | 7,551,632 | +0.08(+0.74%) |
Oct 15, 2021 | 10.87 | 10.96 | 10.86 | 10.86 | 7,540,397 | +0.02(+0.18%) |
Oct 14, 2021 | 10.85 | 10.90 | 10.82 | 10.84 | 8,372,099 | +0.03(+0.31%) |
Oct 13, 2021 | 10.84 | 10.86 | 10.77 | 10.81 | 7,240,626 | -0.04(-0.37%) |
Oct 12, 2021 | 10.86 | 10.91 | 10.82 | 10.85 | 10,820,803 | +0.02(+0.19%) |
Oct 11, 2021 | 10.84 | 10.90 | 10.80 | 10.83 | 6,714,246 | +0.03(+0.31%) |
Oct 08, 2021 | 10.74 | 10.83 | 10.72 | 10.80 | 5,452,178 | +0.07(+0.62%) |
Oct 07, 2021 | 10.72 | 10.80 | 10.70 | 10.73 | 7,215,706 | +0.05(+0.44%) |
Oct 06, 2021 | 10.66 | 10.69 | 10.59 | 10.68 | 11,639,566 | -0.07(-0.62%) |
Oct 05, 2021 | 10.77 | 10.81 | 10.68 | 10.75 | 9,570,814 | -0.01(-0.12%) |
Oct 04, 2021 | 10.68 | 10.86 | 10.65 | 10.76 | 8,399,432 | +0.11(+1.07%) |
Oct 01, 2021 | 10.56 | 10.70 | 10.55 | 10.65 | 7,223,574 | +0.09(+0.82%) |
Sep 30, 2021 | 10.71 | 10.74 | 10.55 | 10.56 | 11,391,777 | -0.13(-1.19%) |
Sep 29, 2021 | 10.77 | 10.78 | 10.67 | 10.69 | 7,146,098 | -0.03(-0.31%) |
Sep 28, 2021 | 10.84 | 10.79 | 10.71 | 10.72 | 9,869,931 | -0.07(-0.68%) |
Sep 27, 2021 | 10.80 | 10.87 | 10.76 | 10.79 | 7,109,861 | +0.05(+0.49%) |
Sep 24, 2021 | 10.78 | 10.80 | 10.74 | 10.74 | 6,490,540 | -0.04(-0.37%) |
Sep 23, 2021 | 10.80 | 10.83 | 10.78 | 10.78 | 7,028,659 | +0.01(+0.06%) |
Sep 22, 2021 | 10.69 | 10.81 | 10.67 | 10.78 | 8,261,745 | +0.13(+1.19%) |
Sep 21, 2021 | 10.60 | 10.72 | 10.59 | 10.65 | 11,625,334 | +0.08(+0.76%) |
Sep 20, 2021 | 10.53 | 10.61 | 10.46 | 10.57 | 11,771,349 | -0.05(-0.50%) |
Sep 17, 2021 | 10.61 | 10.66 | 10.58 | 10.62 | 12,995,716 | +0.01(+0.13%) |
Sep 16, 2021 | 10.65 | 10.70 | 10.61 | 10.61 | 7,149,952 | +0.00(+0.00%) |
Sep 15, 2021 | 10.60 | 10.67 | 10.58 | 10.61 | 6,757,662 | +0.02(+0.19%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.58 | 10.59 | 7,846,888 | -0.10(-0.93%) |
Sep 13, 2021 | 10.67 | 10.73 | 10.60 | 10.69 | 7,908,006 | +0.05(+0.44%) |
Sep 10, 2021 | 10.70 | 10.70 | 10.59 | 10.64 | 7,873,988 | -0.01(-0.06%) |
Sep 09, 2021 | 10.55 | 10.70 | 10.51 | 10.65 | 7,731,835 | +0.10(+0.95%) |
Sep 08, 2021 | 10.65 | 10.72 | 10.54 | 10.55 | 10,727,553 | -0.07(-0.69%) |
Sep 07, 2021 | 10.78 | 10.81 | 10.60 | 10.62 | 10,009,996 | -0.13(-1.24%) |
Sep 03, 2021 | 10.81 | 10.82 | 10.71 | 10.76 | 5,936,480 | -0.03(-0.25%) |
Sep 02, 2021 | 10.85 | 10.88 | 10.78 | 10.78 | 6,725,313 | -0.07(-0.61%) |