Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.31 | 11.51 | 10.93 | 11.15 | 4,274,434 | -0.05(-0.48%) |
Nov 29, 2021 | 10.95 | 11.21 | 10.71 | 11.21 | 4,704,277 | +0.50(+4.69%) |
Nov 26, 2021 | 10.66 | 10.79 | 10.36 | 10.70 | 7,489,507 | -0.79(-6.86%) |
Nov 24, 2021 | 11.21 | 11.51 | 11.21 | 11.49 | 4,608,313 | -0.16(-1.38%) |
Nov 23, 2021 | 11.56 | 11.69 | 11.48 | 11.65 | 4,229,540 | -0.05(-0.46%) |
Nov 22, 2021 | 11.76 | 12.00 | 11.58 | 11.71 | 4,403,194 | -0.22(-1.88%) |
Nov 19, 2021 | 11.97 | 12.13 | 11.90 | 11.93 | 4,002,007 | -0.45(-3.62%) |
Nov 18, 2021 | 12.51 | 12.42 | 12.35 | 12.38 | 3,095,675 | -0.42(-3.29%) |
Nov 17, 2021 | 12.87 | 13.12 | 12.73 | 12.80 | 3,617,134 | -0.16(-1.24%) |
Nov 16, 2021 | 13.00 | 13.15 | 12.92 | 12.96 | 3,191,823 | +0.00(+0.00%) |
Nov 15, 2021 | 12.88 | 13.08 | 12.85 | 12.96 | 2,783,953 | +0.02(+0.14%) |
Nov 12, 2021 | 12.87 | 13.07 | 12.80 | 12.95 | 3,732,310 | -0.40(-3.02%) |
Nov 11, 2021 | 13.27 | 13.65 | 13.23 | 13.35 | 4,025,929 | +0.66(+5.23%) |
Nov 10, 2021 | 12.75 | 12.69 | 4,625,408 | +0.24(+1.94%) | ||
Nov 09, 2021 | 12.45 | 12.53 | 12.29 | 12.44 | 3,895,940 | -0.27(-2.12%) |
Nov 08, 2021 | 12.55 | 12.75 | 12.51 | 12.71 | 3,258,828 | -0.04(-0.35%) |
Nov 05, 2021 | 12.73 | 12.77 | 12.37 | 12.76 | 2,403,402 | +0.00(+0.00%) |
Nov 04, 2021 | 13.03 | 13.13 | 12.68 | 12.76 | 1,900,495 | -0.08(-0.63%) |
Nov 03, 2021 | 12.83 | 12.89 | 12.55 | 12.84 | 2,601,770 | -0.02(-0.14%) |
Nov 02, 2021 | 12.81 | 12.86 | 12.66 | 12.86 | 1,920,696 | -0.07(-0.56%) |
Nov 01, 2021 | 13.01 | 13.07 | 12.86 | 12.93 | 2,023,307 | +0.20(+1.55%) |
Oct 29, 2021 | 12.81 | 12.81 | 12.57 | 12.73 | 3,895,949 | -0.30(-2.34%) |
Oct 28, 2021 | 12.77 | 13.05 | 12.60 | 13.03 | 3,918,720 | +0.45(+3.56%) |
Oct 27, 2021 | 12.72 | 12.77 | 12.56 | 12.59 | 1,975,241 | -0.26(-2.02%) |
Oct 26, 2021 | 12.96 | 12.85 | 3,053,805 | +0.28(+2.21%) | ||
Oct 25, 2021 | 12.60 | 12.78 | 12.53 | 12.57 | 3,534,150 | -0.39(-3.04%) |
Oct 22, 2021 | 13.09 | 13.29 | 12.86 | 12.96 | 2,736,614 | +0.05(+0.42%) |
Oct 21, 2021 | 13.43 | 13.43 | 12.81 | 12.91 | 3,893,747 | -0.62(-4.57%) |
Oct 20, 2021 | 13.56 | 13.68 | 13.46 | 13.53 | 2,165,301 | -0.04(-0.33%) |
Oct 19, 2021 | 13.80 | 13.81 | 13.44 | 13.57 | 2,173,741 | +0.13(+0.93%) |
Oct 18, 2021 | 13.41 | 13.62 | 13.31 | 13.45 | 2,448,413 | -0.21(-1.51%) |
Oct 15, 2021 | 13.62 | 13.86 | 13.55 | 13.65 | 2,699,083 | -0.16(-1.17%) |
Oct 14, 2021 | 13.90 | 14.01 | 13.62 | 13.81 | 4,816,112 | +0.44(+3.28%) |
Oct 13, 2021 | 13.36 | 13.52 | 13.20 | 13.38 | 3,987,911 | +0.26(+1.98%) |
Oct 12, 2021 | 13.29 | 13.37 | 12.95 | 13.12 | 4,368,037 | +0.30(+2.38%) |
Oct 11, 2021 | 12.95 | 13.10 | 12.69 | 12.81 | 3,782,254 | -0.06(-0.49%) |
Oct 08, 2021 | 12.80 | 12.98 | 12.65 | 12.87 | 6,236,274 | +0.96(+8.05%) |
Oct 07, 2021 | 11.47 | 12.06 | 11.41 | 11.91 | 5,448,848 | +0.66(+5.90%) |
Oct 06, 2021 | 11.04 | 11.26 | 10.88 | 11.25 | 2,726,472 | +0.03(+0.24%) |
Oct 05, 2021 | 11.04 | 11.29 | 10.82 | 11.22 | 3,115,339 | -0.01(-0.08%) |
Oct 04, 2021 | 11.22 | 11.41 | 11.16 | 11.23 | 3,280,810 | +0.00(+0.00%) |
Oct 01, 2021 | 11.06 | 11.31 | 10.97 | 11.23 | 4,162,291 | +0.17(+1.54%) |
Sep 30, 2021 | 11.00 | 11.33 | 10.89 | 11.06 | 4,073,573 | +0.24(+2.24%) |
Sep 29, 2021 | 10.82 | 10.88 | 10.67 | 10.82 | 4,253,459 | -0.12(-1.07%) |
Sep 28, 2021 | 11.13 | 11.15 | 10.77 | 10.94 | 6,902,303 | -0.48(-4.24%) |
Sep 27, 2021 | 11.35 | 11.58 | 11.23 | 11.42 | 5,686,079 | -0.65(-5.35%) |
Sep 24, 2021 | 12.10 | 12.24 | 12.00 | 12.07 | 1,907,699 | -0.17(-1.39%) |
Sep 23, 2021 | 12.11 | 12.32 | 12.06 | 12.24 | 3,114,857 | +0.08(+0.66%) |
Sep 22, 2021 | 12.08 | 12.45 | 12.07 | 12.16 | 4,902,205 | +0.25(+2.11%) |
Sep 21, 2021 | 11.81 | 11.95 | 11.58 | 11.91 | 3,443,676 | +0.35(+3.03%) |
Sep 20, 2021 | 11.41 | 11.71 | 11.38 | 11.56 | 3,662,763 | -0.30(-2.57%) |
Sep 17, 2021 | 11.77 | 11.87 | 11.45 | 11.86 | 5,423,686 | +0.15(+1.30%) |
Sep 16, 2021 | 11.88 | 11.89 | 11.46 | 11.71 | 5,728,297 | -0.36(-2.99%) |
Sep 15, 2021 | 12.08 | 12.25 | 11.98 | 12.07 | 4,913,844 | +0.22(+1.86%) |
Sep 14, 2021 | 12.28 | 12.28 | 11.66 | 11.85 | 6,888,258 | -0.37(-3.05%) |
Sep 13, 2021 | 12.22 | 12.47 | 12.19 | 12.22 | 7,119,168 | +0.32(+2.71%) |
Sep 10, 2021 | 12.17 | 12.28 | 11.89 | 11.90 | 4,396,639 | -0.20(-1.68%) |
Sep 09, 2021 | 12.44 | 12.48 | 12.01 | 12.10 | 8,185,800 | -0.54(-4.29%) |
Sep 08, 2021 | 12.80 | 12.81 | 12.40 | 12.64 | 4,315,370 | -0.19(-1.45%) |
Sep 07, 2021 | 13.10 | 13.15 | 12.67 | 12.83 | 3,976,356 | -0.52(-3.87%) |
Sep 03, 2021 | 13.30 | 13.59 | 13.28 | 13.35 | 2,256,661 | +0.25(+1.87%) |
Sep 02, 2021 | 13.21 | 13.33 | 13.06 | 13.10 | 2,809,688 | -0.63(-4.56%) |