Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.43 | 10.50 | 10.28 | 10.34 | 10,721,070 | -0.20(-1.88%) |
Nov 29, 2021 | 10.83 | 10.85 | 10.47 | 10.54 | 5,698,910 | -0.16(-1.53%) |
Nov 26, 2021 | 10.73 | 10.75 | 10.55 | 10.71 | 5,570,292 | -0.31(-2.82%) |
Nov 24, 2021 | 10.91 | 11.05 | 10.82 | 11.02 | 4,712,479 | +0.12(+1.11%) |
Nov 23, 2021 | 10.91 | 10.99 | 10.87 | 10.90 | 4,682,188 | +0.05(+0.48%) |
Nov 22, 2021 | 10.83 | 10.92 | 10.76 | 10.85 | 4,677,219 | +0.16(+1.54%) |
Nov 19, 2021 | 10.58 | 10.72 | 10.54 | 10.68 | 4,215,989 | -0.03(-0.24%) |
Nov 18, 2021 | 10.74 | 10.71 | 10.65 | 10.71 | 5,188,617 | -0.07(-0.64%) |
Nov 17, 2021 | 10.71 | 10.79 | 10.54 | 10.78 | 5,186,145 | +0.02(+0.16%) |
Nov 16, 2021 | 10.82 | 10.85 | 10.72 | 10.76 | 4,012,795 | -0.04(-0.40%) |
Nov 15, 2021 | 10.77 | 10.88 | 10.76 | 10.80 | 3,246,547 | +0.07(+0.64%) |
Nov 12, 2021 | 10.85 | 10.91 | 10.66 | 10.73 | 4,860,628 | -0.14(-1.27%) |
Nov 11, 2021 | 10.70 | 10.96 | 10.65 | 10.87 | 3,470,539 | +0.14(+1.29%) |
Nov 10, 2021 | 10.92 | 10.70 | 10.73 | 5,366,364 | -0.15(-1.35%) | |
Nov 09, 2021 | 10.85 | 10.95 | 10.73 | 10.88 | 4,305,074 | +0.03(+0.24%) |
Nov 08, 2021 | 10.75 | 10.85 | 10.67 | 10.85 | 5,981,459 | +0.16(+1.45%) |
Nov 05, 2021 | 10.83 | 10.95 | 10.68 | 10.70 | 5,740,163 | +0.01(+0.08%) |
Nov 04, 2021 | 10.85 | 10.88 | 10.65 | 10.69 | 5,172,451 | -0.16(-1.51%) |
Nov 03, 2021 | 10.50 | 10.93 | 10.47 | 10.85 | 8,406,778 | +0.26(+2.49%) |
Nov 02, 2021 | 10.75 | 10.76 | 10.55 | 10.59 | 7,410,711 | -0.13(-1.19%) |
Nov 01, 2021 | 10.67 | 10.80 | 10.67 | 10.72 | 7,683,502 | +0.13(+1.21%) |
Oct 29, 2021 | 10.82 | 10.90 | 10.52 | 10.59 | 10,278,979 | -0.19(-1.74%) |
Oct 28, 2021 | 10.92 | 10.96 | 10.52 | 10.78 | 14,214,490 | -0.14(-1.33%) |
Oct 27, 2021 | 11.29 | 11.35 | 10.48 | 10.92 | 25,909,220 | -0.95(-8.03%) |
Oct 26, 2021 | 11.89 | 11.88 | 8,313,575 | -0.03(-0.22%) | ||
Oct 25, 2021 | 12.03 | 12.05 | 11.87 | 11.90 | 5,824,921 | -0.05(-0.43%) |
Oct 22, 2021 | 12.02 | 12.21 | 11.94 | 11.95 | 5,558,418 | -0.07(-0.57%) |
Oct 21, 2021 | 11.98 | 12.05 | 11.82 | 12.02 | 4,954,757 | +0.01(+0.07%) |
Oct 20, 2021 | 11.95 | 12.05 | 11.91 | 12.01 | 4,548,461 | -0.01(-0.07%) |
Oct 19, 2021 | 11.96 | 12.03 | 11.78 | 12.02 | 5,569,021 | +0.14(+1.15%) |
Oct 18, 2021 | 11.84 | 12.03 | 11.81 | 11.88 | 5,617,108 | +0.09(+0.72%) |
Oct 15, 2021 | 12.00 | 12.04 | 11.78 | 11.80 | 5,910,344 | -0.06(-0.50%) |
Oct 14, 2021 | 11.84 | 11.87 | 11.75 | 11.86 | 4,522,047 | +0.10(+0.87%) |
Oct 13, 2021 | 11.71 | 11.78 | 11.54 | 11.76 | 6,118,937 | +0.04(+0.36%) |
Oct 12, 2021 | 11.67 | 11.77 | 11.61 | 11.71 | 3,664,596 | +0.05(+0.44%) |
Oct 11, 2021 | 11.70 | 11.81 | 11.66 | 11.66 | 3,781,901 | +0.02(+0.15%) |
Oct 08, 2021 | 11.54 | 11.71 | 11.49 | 11.65 | 3,406,819 | +0.09(+0.74%) |
Oct 07, 2021 | 11.50 | 11.62 | 11.47 | 11.56 | 4,439,051 | +0.14(+1.19%) |
Oct 06, 2021 | 11.36 | 11.42 | 11.10 | 11.42 | 9,304,050 | -0.02(-0.15%) |
Oct 05, 2021 | 11.59 | 11.60 | 11.39 | 11.44 | 6,851,376 | -0.04(-0.37%) |
Oct 04, 2021 | 11.41 | 11.58 | 11.33 | 11.48 | 8,563,231 | +0.07(+0.60%) |
Oct 01, 2021 | 11.02 | 11.44 | 11.01 | 11.42 | 7,801,683 | +0.45(+4.12%) |
Sep 30, 2021 | 11.05 | 11.17 | 10.93 | 10.96 | 6,251,178 | -0.08(-0.69%) |
Sep 29, 2021 | 11.12 | 11.16 | 10.99 | 11.04 | 6,455,723 | -0.03(-0.23%) |
Sep 28, 2021 | 11.24 | 11.29 | 11.06 | 11.07 | 5,918,570 | -0.12(-1.07%) |
Sep 27, 2021 | 10.93 | 11.27 | 10.92 | 11.19 | 5,329,938 | +0.37(+3.47%) |
Sep 24, 2021 | 10.79 | 10.89 | 10.76 | 10.81 | 4,178,685 | +0.02(+0.16%) |
Sep 23, 2021 | 10.62 | 10.90 | 10.61 | 10.79 | 6,165,087 | +0.19(+1.77%) |
Sep 22, 2021 | 10.73 | 10.80 | 10.60 | 10.61 | 6,035,719 | -0.03(-0.32%) |
Sep 21, 2021 | 10.70 | 10.74 | 10.56 | 10.64 | 4,458,834 | -0.03(-0.24%) |
Sep 20, 2021 | 10.57 | 10.68 | 10.47 | 10.67 | 6,800,590 | -0.17(-1.57%) |
Sep 17, 2021 | 10.82 | 10.90 | 10.78 | 10.84 | 11,371,380 | +0.03(+0.32%) |
Sep 16, 2021 | 11.01 | 11.09 | 10.79 | 10.80 | 5,261,488 | -0.16(-1.48%) |
Sep 15, 2021 | 10.82 | 10.98 | 10.76 | 10.96 | 4,608,772 | +0.19(+1.74%) |
Sep 14, 2021 | 10.89 | 10.92 | 10.68 | 10.78 | 7,149,192 | -0.11(-1.02%) |
Sep 13, 2021 | 10.60 | 10.89 | 10.53 | 10.89 | 7,134,196 | +0.37(+3.48%) |
Sep 10, 2021 | 10.57 | 10.66 | 10.50 | 10.52 | 6,037,560 | -0.02(-0.16%) |
Sep 09, 2021 | 10.48 | 10.72 | 10.38 | 10.54 | 7,762,357 | +0.07(+0.65%) |
Sep 08, 2021 | 10.58 | 10.63 | 10.44 | 10.47 | 5,677,056 | -0.14(-1.37%) |
Sep 07, 2021 | 10.63 | 10.79 | 10.61 | 10.62 | 5,521,166 | -0.03(-0.32%) |
Sep 03, 2021 | 10.69 | 10.75 | 10.61 | 10.65 | 5,638,237 | -0.04(-0.40%) |
Sep 02, 2021 | 10.62 | 10.73 | 10.56 | 10.69 | 5,297,097 | +0.08(+0.72%) |