Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.97 | 11.03 | 10.66 | 10.77 | 964,428 | -0.29(-2.65%) |
Nov 29, 2021 | 11.23 | 11.29 | 11.00 | 11.06 | 646,869 | -0.01(-0.07%) |
Nov 26, 2021 | 11.21 | 11.24 | 10.89 | 11.07 | 678,307 | -0.23(-2.07%) |
Nov 24, 2021 | 11.30 | 11.37 | 11.26 | 11.30 | 360,294 | -0.02(-0.19%) |
Nov 23, 2021 | 11.35 | 11.41 | 11.30 | 11.32 | 385,197 | -0.02(-0.19%) |
Nov 22, 2021 | 11.33 | 11.41 | 11.27 | 11.35 | 509,046 | +0.07(+0.58%) |
Nov 19, 2021 | 11.27 | 11.30 | 11.17 | 11.28 | 380,839 | -0.07(-0.58%) |
Nov 18, 2021 | 11.37 | 11.35 | 11.30 | 11.35 | 390,328 | +0.01(+0.06%) |
Nov 17, 2021 | 11.45 | 11.46 | 11.26 | 11.34 | 527,854 | -0.15(-1.27%) |
Nov 16, 2021 | 11.67 | 11.67 | 11.47 | 11.49 | 613,067 | -0.20(-1.75%) |
Nov 15, 2021 | 11.70 | 11.84 | 11.65 | 11.69 | 661,784 | +0.06(+0.50%) |
Nov 12, 2021 | 11.71 | 11.73 | 11.63 | 11.63 | 243,472 | -0.10(-0.81%) |
Nov 11, 2021 | 11.69 | 11.76 | 11.60 | 11.73 | 409,597 | +0.11(+0.94%) |
Nov 10, 2021 | 11.63 | 11.60 | 11.62 | 523,641 | -0.01(-0.06%) | |
Nov 09, 2021 | 11.60 | 11.70 | 11.57 | 11.62 | 449,786 | +0.01(+0.13%) |
Nov 08, 2021 | 11.67 | 11.70 | 11.56 | 11.61 | 561,764 | +0.02(+0.19%) |
Nov 05, 2021 | 11.29 | 11.60 | 11.21 | 11.59 | 602,404 | +0.40(+3.53%) |
Nov 04, 2021 | 11.47 | 11.52 | 11.18 | 11.19 | 685,777 | -0.26(-2.30%) |
Nov 03, 2021 | 11.41 | 11.70 | 11.42 | 11.46 | 661,750 | +0.01(+0.13%) |
Nov 02, 2021 | 11.54 | 11.64 | 11.35 | 11.44 | 523,881 | -0.18(-1.57%) |
Nov 01, 2021 | 11.54 | 11.63 | 11.49 | 11.62 | 300,413 | +0.20(+1.73%) |
Oct 29, 2021 | 11.49 | 11.51 | 11.36 | 11.43 | 331,239 | -0.06(-0.51%) |
Oct 28, 2021 | 11.52 | 11.55 | 11.38 | 11.49 | 400,659 | -0.05(-0.44%) |
Oct 27, 2021 | 11.57 | 11.60 | 11.50 | 11.54 | 335,910 | -0.03(-0.25%) |
Oct 26, 2021 | 11.62 | 11.55 | 11.57 | 389,329 | -0.07(-0.63%) | |
Oct 25, 2021 | 11.57 | 11.66 | 11.54 | 11.64 | 420,706 | +0.09(+0.76%) |
Oct 22, 2021 | 11.60 | 11.64 | 11.52 | 11.55 | 295,922 | -0.02(-0.19%) |
Oct 21, 2021 | 11.59 | 11.62 | 11.54 | 11.57 | 359,989 | +0.03(+0.25%) |
Oct 20, 2021 | 11.49 | 11.59 | 11.44 | 11.54 | 386,122 | +0.06(+0.51%) |
Oct 19, 2021 | 11.56 | 11.57 | 11.47 | 11.49 | 373,929 | +0.00(+0.00%) |
Oct 18, 2021 | 11.35 | 11.53 | 11.35 | 11.49 | 682,800 | +0.14(+1.23%) |
Oct 15, 2021 | 11.59 | 11.62 | 11.34 | 11.35 | 536,913 | -0.09(-0.77%) |
Oct 14, 2021 | 11.39 | 11.55 | 11.35 | 11.43 | 425,839 | +0.08(+0.71%) |
Oct 13, 2021 | 11.31 | 11.38 | 11.24 | 11.35 | 335,451 | +0.07(+0.58%) |
Oct 12, 2021 | 11.23 | 11.37 | 11.19 | 11.29 | 305,208 | +0.10(+0.92%) |
Oct 11, 2021 | 11.19 | 11.29 | 11.16 | 11.19 | 276,529 | +0.02(+0.20%) |
Oct 08, 2021 | 11.12 | 11.24 | 11.11 | 11.16 | 224,332 | +0.04(+0.39%) |
Oct 07, 2021 | 11.26 | 11.31 | 11.11 | 11.12 | 374,159 | -0.09(-0.78%) |
Oct 06, 2021 | 11.14 | 11.22 | 11.02 | 11.21 | 307,362 | +0.04(+0.39%) |
Oct 05, 2021 | 11.21 | 11.27 | 11.07 | 11.16 | 330,244 | -0.01(-0.07%) |
Oct 04, 2021 | 11.26 | 11.35 | 11.12 | 11.17 | 423,145 | -0.07(-0.65%) |
Oct 01, 2021 | 11.05 | 11.24 | 11.05 | 11.24 | 347,425 | +0.21(+1.92%) |
Sep 30, 2021 | 11.16 | 11.19 | 11.03 | 11.03 | 453,457 | -0.10(-0.92%) |
Sep 29, 2021 | 11.14 | 11.19 | 11.02 | 11.13 | 356,335 | +0.02(+0.20%) |
Sep 28, 2021 | 11.23 | 11.23 | 11.08 | 11.11 | 542,799 | -0.09(-0.83%) |
Sep 27, 2021 | 11.13 | 11.32 | 11.13 | 11.21 | 477,858 | +0.10(+0.90%) |
Sep 24, 2021 | 11.08 | 11.17 | 11.06 | 11.11 | 370,401 | -0.02(-0.19%) |
Sep 23, 2021 | 11.08 | 11.19 | 11.07 | 11.13 | 375,583 | +0.06(+0.58%) |
Sep 22, 2021 | 11.01 | 11.14 | 11.00 | 11.06 | 394,499 | +0.13(+1.18%) |
Sep 21, 2021 | 10.97 | 11.03 | 10.89 | 10.93 | 414,860 | +0.03(+0.26%) |
Sep 20, 2021 | 10.84 | 10.93 | 10.71 | 10.90 | 743,606 | -0.09(-0.85%) |
Sep 17, 2021 | 11.11 | 11.19 | 10.98 | 11.00 | 2,198,189 | -0.12(-1.09%) |
Sep 16, 2021 | 11.23 | 11.29 | 11.11 | 11.12 | 566,986 | -0.04(-0.38%) |
Sep 15, 2021 | 11.07 | 11.18 | 11.07 | 11.16 | 356,889 | +0.09(+0.77%) |
Sep 14, 2021 | 11.22 | 11.22 | 11.06 | 11.08 | 343,485 | -0.09(-0.83%) |
Sep 13, 2021 | 11.11 | 11.18 | 11.05 | 11.17 | 518,589 | +0.12(+1.10%) |
Sep 10, 2021 | 11.28 | 11.28 | 11.03 | 11.05 | 432,742 | -0.19(-1.72%) |
Sep 09, 2021 | 11.20 | 11.39 | 11.19 | 11.24 | 593,281 | +0.04(+0.38%) |
Sep 08, 2021 | 11.29 | 11.36 | 11.18 | 11.20 | 550,937 | -0.10(-0.89%) |
Sep 07, 2021 | 11.36 | 11.48 | 11.30 | 11.30 | 537,638 | -0.04(-0.38%) |
Sep 03, 2021 | 11.31 | 11.37 | 11.27 | 11.34 | 371,396 | +0.01(+0.06%) |
Sep 02, 2021 | 11.29 | 11.38 | 11.26 | 11.33 | 454,402 | +0.05(+0.44%) |