Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.08 | 11.25 | 10.92 | 11.18 | 87,922 | +0.20(+1.80%) |
Nov 29, 2021 | 11.25 | 11.50 | 10.33 | 10.98 | 72,624 | -0.12(-1.06%) |
Nov 26, 2021 | 10.77 | 11.43 | 10.77 | 11.10 | 10,960 | -0.20(-1.77%) |
Nov 24, 2021 | 11.47 | 11.50 | 11.15 | 11.30 | 17,825 | -0.56(-4.72%) |
Nov 23, 2021 | 11.64 | 11.95 | 11.60 | 11.86 | 70,644 | +0.50(+4.36%) |
Nov 22, 2021 | 11.51 | 11.79 | 11.30 | 11.36 | 33,592 | +0.14(+1.28%) |
Nov 19, 2021 | 11.00 | 11.30 | 10.94 | 11.22 | 42,518 | +0.34(+3.16%) |
Nov 18, 2021 | 10.94 | 10.99 | 10.81 | 10.88 | 28,304 | +0.02(+0.15%) |
Nov 17, 2021 | 10.90 | 10.95 | 10.80 | 10.86 | 17,374 | -0.21(-1.90%) |
Nov 16, 2021 | 11.19 | 11.20 | 10.89 | 11.07 | 27,490 | +0.07(+0.64%) |
Nov 15, 2021 | 11.32 | 11.39 | 10.98 | 11.00 | 31,722 | -0.24(-2.14%) |
Nov 12, 2021 | 11.11 | 11.39 | 11.00 | 11.24 | 12,849 | +0.13(+1.17%) |
Nov 11, 2021 | 11.20 | 11.20 | 11.00 | 11.11 | 14,962 | +0.04(+0.36%) |
Nov 10, 2021 | 11.04 | 11.07 | 30,884 | -0.26(-2.26%) | ||
Nov 09, 2021 | 11.01 | 11.38 | 11.01 | 11.33 | 48,758 | +0.27(+2.41%) |
Nov 08, 2021 | 11.14 | 11.30 | 11.06 | 11.06 | 21,138 | +0.05(+0.45%) |
Nov 05, 2021 | 11.16 | 11.25 | 11.00 | 11.01 | 17,477 | -0.19(-1.70%) |
Nov 04, 2021 | 11.00 | 11.33 | 11.00 | 11.20 | 44,741 | +0.36(+3.32%) |
Nov 03, 2021 | 10.85 | 10.94 | 10.50 | 10.84 | 50,002 | -0.07(-0.64%) |
Nov 02, 2021 | 10.87 | 10.95 | 10.72 | 10.91 | 87,454 | -0.21(-1.89%) |
Nov 01, 2021 | 10.77 | 11.16 | 11.16 | 11.12 | 25,807 | -0.04(-0.36%) |
Oct 29, 2021 | 10.89 | 11.16 | 10.88 | 11.16 | 29,755 | +0.06(+0.54%) |
Oct 28, 2021 | 10.99 | 11.22 | 10.91 | 11.10 | 64,384 | -0.10(-0.85%) |
Oct 27, 2021 | 11.10 | 11.34 | 11.05 | 11.20 | 27,499 | -0.38(-3.24%) |
Oct 26, 2021 | 11.63 | 11.37 | 11.57 | 29,248 | -0.12(-1.03%) | |
Oct 25, 2021 | 11.77 | 11.91 | 11.64 | 11.69 | 26,411 | +0.08(+0.69%) |
Oct 22, 2021 | 11.49 | 11.74 | 11.49 | 11.61 | 13,683 | +0.06(+0.52%) |
Oct 21, 2021 | 11.31 | 11.55 | 11.24 | 11.55 | 116,533 | -0.48(-3.99%) |
Oct 20, 2021 | 12.25 | 12.40 | 11.87 | 12.03 | 84,805 | -0.46(-3.68%) |
Oct 19, 2021 | 12.39 | 12.49 | 12.36 | 12.49 | 20,603 | +0.39(+3.24%) |
Oct 18, 2021 | 11.95 | 12.21 | 11.93 | 12.10 | 31,695 | +0.01(+0.07%) |
Oct 15, 2021 | 11.99 | 12.31 | 11.94 | 12.09 | 19,514 | -0.51(-4.05%) |
Oct 14, 2021 | 12.84 | 12.99 | 12.30 | 12.60 | 11,265 | -0.46(-3.49%) |
Oct 13, 2021 | 12.98 | 13.13 | 12.69 | 13.05 | 33,539 | +0.40(+3.20%) |
Oct 12, 2021 | 12.50 | 12.76 | 12.21 | 12.65 | 54,632 | +0.36(+2.93%) |
Oct 11, 2021 | 12.20 | 12.29 | 12.05 | 12.29 | 17,438 | +0.17(+1.44%) |
Oct 08, 2021 | 12.10 | 12.13 | 12.03 | 12.12 | 11,317 | -0.08(-0.70%) |
Oct 07, 2021 | 11.88 | 12.30 | 11.87 | 12.20 | 34,554 | +0.01(+0.12%) |
Oct 06, 2021 | 12.00 | 12.20 | 11.98 | 12.19 | 33,144 | +0.13(+1.12%) |
Oct 05, 2021 | 11.56 | 12.13 | 11.57 | 12.05 | 47,121 | +0.48(+4.15%) |
Oct 04, 2021 | 12.07 | 12.07 | 11.55 | 11.57 | 16,489 | -0.47(-3.90%) |
Oct 01, 2021 | 11.72 | 12.08 | 11.72 | 12.04 | 24,976 | +0.19(+1.60%) |
Sep 30, 2021 | 11.93 | 12.00 | 11.76 | 11.85 | 21,128 | +0.36(+3.13%) |
Sep 29, 2021 | 11.58 | 11.80 | 11.40 | 11.49 | 21,552 | -0.10(-0.86%) |
Sep 28, 2021 | 11.60 | 11.67 | 11.44 | 11.59 | 31,067 | -0.01(-0.09%) |
Sep 27, 2021 | 11.36 | 12.00 | 11.26 | 11.60 | 45,843 | -0.26(-2.19%) |
Sep 24, 2021 | 12.25 | 12.25 | 11.70 | 11.86 | 13,947 | -0.30(-2.47%) |
Sep 23, 2021 | 12.22 | 12.37 | 11.96 | 12.16 | 20,421 | +0.18(+1.50%) |
Sep 22, 2021 | 12.00 | 12.00 | 11.90 | 11.98 | 43,788 | +0.41(+3.54%) |
Sep 21, 2021 | 11.61 | 11.75 | 11.56 | 11.57 | 82,733 | +0.05(+0.41%) |
Sep 20, 2021 | 11.80 | 11.90 | 11.36 | 11.52 | 29,996 | -0.63(-5.16%) |
Sep 17, 2021 | 12.31 | 12.33 | 12.10 | 12.15 | 34,673 | -0.43(-3.42%) |
Sep 16, 2021 | 12.45 | 12.58 | 12.27 | 12.58 | 38,253 | +0.33(+2.69%) |
Sep 15, 2021 | 12.24 | 12.32 | 12.00 | 12.25 | 18,065 | +0.05(+0.41%) |
Sep 14, 2021 | 12.17 | 12.28 | 12.15 | 12.20 | 30,841 | +0.17(+1.46%) |
Sep 13, 2021 | 11.83 | 12.15 | 11.83 | 12.03 | 16,709 | +0.42(+3.57%) |
Sep 10, 2021 | 11.81 | 11.88 | 11.61 | 11.61 | 13,252 | -0.14(-1.19%) |
Sep 09, 2021 | 11.74 | 11.80 | 11.54 | 11.75 | 89,816 | -0.05(-0.42%) |
Sep 08, 2021 | 11.89 | 11.89 | 11.54 | 11.80 | 13,428 | -0.21(-1.75%) |
Sep 07, 2021 | 12.18 | 12.19 | 11.97 | 12.01 | 20,737 | -0.19(-1.52%) |
Sep 03, 2021 | 12.33 | 12.33 | 12.09 | 12.20 | 15,201 | -0.09(-0.77%) |
Sep 02, 2021 | 12.51 | 12.62 | 11.61 | 12.29 | 63,835 | +0.75(+6.50%) |