Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.14 | 10.26 | 10.12 | 10.06 | 500,955 | -0.11(-1.08%) |
Nov 29, 2021 | 10.25 | 10.33 | 10.02 | 10.17 | 263,760 | +0.01(+0.10%) |
Nov 26, 2021 | 10.14 | 10.26 | 10.03 | 10.16 | 198,104 | -0.25(-2.40%) |
Nov 24, 2021 | 10.29 | 10.44 | 10.25 | 10.41 | 98,356 | +0.03(+0.28%) |
Nov 23, 2021 | 10.20 | 10.43 | 10.06 | 10.38 | 217,000 | +0.15(+1.47%) |
Nov 22, 2021 | 10.79 | 10.79 | 10.21 | 10.23 | 251,202 | -0.56(-5.17%) |
Nov 19, 2021 | 10.63 | 10.93 | 10.62 | 10.79 | 363,511 | +0.18(+1.67%) |
Nov 18, 2021 | 10.70 | 10.65 | 10.59 | 10.61 | 278,294 | -0.07(-0.65%) |
Nov 17, 2021 | 10.57 | 10.81 | 10.49 | 10.68 | 143,919 | +0.09(+0.85%) |
Nov 16, 2021 | 10.52 | 10.64 | 10.50 | 10.59 | 174,012 | +0.05(+0.47%) |
Nov 15, 2021 | 10.85 | 10.85 | 10.49 | 10.54 | 250,231 | -0.31(-2.86%) |
Nov 12, 2021 | 10.95 | 10.98 | 10.84 | 10.85 | 256,459 | -0.05(-0.46%) |
Nov 11, 2021 | 10.99 | 11.00 | 10.87 | 10.90 | 153,643 | -0.02(-0.18%) |
Nov 10, 2021 | 11.04 | 10.92 | 326,879 | -0.22(-1.97%) | ||
Nov 09, 2021 | 11.43 | 11.43 | 11.10 | 11.14 | 101,910 | -0.25(-2.19%) |
Nov 08, 2021 | 11.24 | 11.46 | 11.16 | 11.39 | 81,822 | +0.19(+1.70%) |
Nov 05, 2021 | 11.17 | 11.45 | 10.99 | 11.20 | 165,182 | +0.13(+1.17%) |
Nov 04, 2021 | 10.91 | 11.60 | 10.86 | 11.07 | 215,930 | -0.04(-0.36%) |
Nov 03, 2021 | 11.07 | 11.26 | 11.00 | 11.11 | 93,833 | +0.02(+0.18%) |
Nov 02, 2021 | 11.05 | 11.11 | 10.75 | 11.09 | 101,969 | +0.07(+0.64%) |
Nov 01, 2021 | 10.96 | 11.05 | 10.96 | 11.02 | 139,177 | +0.06(+0.55%) |
Oct 29, 2021 | 10.89 | 11.03 | 10.86 | 10.96 | 95,586 | +0.05(+0.46%) |
Oct 28, 2021 | 10.89 | 10.95 | 10.76 | 10.91 | 112,062 | +0.05(+0.46%) |
Oct 27, 2021 | 10.82 | 10.99 | 10.76 | 10.86 | 143,421 | +0.00(+0.00%) |
Oct 26, 2021 | 10.86 | 10.86 | 120,939 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.95 | 11.00 | 10.84 | 10.86 | 92,666 | -0.06(-0.55%) |
Oct 22, 2021 | 11.09 | 11.11 | 10.88 | 10.92 | 103,569 | -0.24(-2.15%) |
Oct 21, 2021 | 11.14 | 11.28 | 11.14 | 11.16 | 85,286 | -0.03(-0.27%) |
Oct 20, 2021 | 11.21 | 11.31 | 11.11 | 11.19 | 89,161 | +0.01(+0.09%) |
Oct 19, 2021 | 11.15 | 11.36 | 11.04 | 11.18 | 131,053 | +0.07(+0.63%) |
Oct 18, 2021 | 10.93 | 11.16 | 10.91 | 11.11 | 131,649 | +0.07(+0.63%) |
Oct 15, 2021 | 11.37 | 11.38 | 11.02 | 11.04 | 108,056 | -0.18(-1.60%) |
Oct 14, 2021 | 11.06 | 11.36 | 10.88 | 11.22 | 161,495 | +0.34(+3.12%) |
Oct 13, 2021 | 10.65 | 10.90 | 10.61 | 10.88 | 124,071 | +0.27(+2.54%) |
Oct 12, 2021 | 10.64 | 10.72 | 10.56 | 10.61 | 86,504 | +0.01(+0.09%) |
Oct 11, 2021 | 10.80 | 10.81 | 10.60 | 10.60 | 96,553 | -0.18(-1.67%) |
Oct 08, 2021 | 10.78 | 10.81 | 10.63 | 10.78 | 120,485 | +0.04(+0.37%) |
Oct 07, 2021 | 10.82 | 10.91 | 10.67 | 10.74 | 147,573 | +0.04(+0.37%) |
Oct 06, 2021 | 10.76 | 10.86 | 10.49 | 10.70 | 153,514 | -0.11(-1.02%) |
Oct 05, 2021 | 11.01 | 11.01 | 10.78 | 10.81 | 140,081 | -0.12(-1.10%) |
Oct 04, 2021 | 11.37 | 11.37 | 10.89 | 10.93 | 173,775 | -0.43(-3.79%) |
Oct 01, 2021 | 11.11 | 11.45 | 10.95 | 11.36 | 216,890 | +0.26(+2.34%) |
Sep 30, 2021 | 11.38 | 11.42 | 11.02 | 11.10 | 214,932 | -0.28(-2.46%) |
Sep 29, 2021 | 11.39 | 11.43 | 11.39 | 11.38 | 143,700 | -0.01(-0.09%) |
Sep 28, 2021 | 11.49 | 11.54 | 11.23 | 11.39 | 183,427 | -0.12(-1.04%) |
Sep 27, 2021 | 11.33 | 11.70 | 11.31 | 11.51 | 307,104 | +0.19(+1.68%) |
Sep 24, 2021 | 11.33 | 11.48 | 11.20 | 11.32 | 84,150 | -0.04(-0.35%) |
Sep 23, 2021 | 11.11 | 11.50 | 10.98 | 11.36 | 432,696 | +0.26(+2.34%) |
Sep 22, 2021 | 11.14 | 11.53 | 11.03 | 11.10 | 95,330 | +0.04(+0.36%) |
Sep 21, 2021 | 11.04 | 11.19 | 10.89 | 11.06 | 382,767 | +0.04(+0.36%) |
Sep 20, 2021 | 10.83 | 11.08 | 10.81 | 11.02 | 214,603 | -0.02(-0.18%) |
Sep 17, 2021 | 11.11 | 11.21 | 10.96 | 11.04 | 610,131 | -0.04(-0.36%) |
Sep 16, 2021 | 11.10 | 11.23 | 10.98 | 11.08 | 163,131 | +0.05(+0.45%) |
Sep 15, 2021 | 10.99 | 11.19 | 10.83 | 11.03 | 283,727 | +0.09(+0.82%) |
Sep 14, 2021 | 11.55 | 11.55 | 10.84 | 10.94 | 294,314 | -0.53(-4.62%) |
Sep 13, 2021 | 11.52 | 11.52 | 11.38 | 11.47 | 102,191 | +0.01(+0.09%) |
Sep 10, 2021 | 11.62 | 11.62 | 11.45 | 11.46 | 148,498 | -0.14(-1.21%) |
Sep 09, 2021 | 11.63 | 11.70 | 11.55 | 11.60 | 122,303 | -0.11(-0.94%) |
Sep 08, 2021 | 11.61 | 11.76 | 11.57 | 11.71 | 152,133 | +0.10(+0.86%) |
Sep 07, 2021 | 11.80 | 11.86 | 11.52 | 11.61 | 160,780 | -0.24(-2.03%) |
Sep 03, 2021 | 11.96 | 11.96 | 11.68 | 11.85 | 171,333 | -0.10(-0.84%) |
Sep 02, 2021 | 12.01 | 12.01 | 11.78 | 11.95 | 100,166 | +0.02(+0.17%) |