Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.95 | 11.09 | 10.45 | 10.51 | 1,586,339 | -0.46(-4.19%) |
Nov 29, 2021 | 10.81 | 11.00 | 10.75 | 10.97 | 705,929 | +0.25(+2.33%) |
Nov 26, 2021 | 10.77 | 10.96 | 10.70 | 10.72 | 889,430 | -0.36(-3.25%) |
Nov 24, 2021 | 10.90 | 11.14 | 10.74 | 11.08 | 920,681 | +0.02(+0.18%) |
Nov 23, 2021 | 11.48 | 11.53 | 10.77 | 11.06 | 2,323,621 | -0.48(-4.16%) |
Nov 22, 2021 | 11.53 | 11.70 | 11.15 | 11.54 | 1,883,008 | +0.04(+0.35%) |
Nov 19, 2021 | 11.28 | 11.77 | 11.14 | 11.50 | 2,024,526 | +0.16(+1.41%) |
Nov 18, 2021 | 11.49 | 11.40 | 11.10 | 11.34 | 1,756,302 | -0.21(-1.82%) |
Nov 17, 2021 | 11.75 | 11.92 | 11.31 | 11.55 | 2,654,763 | -0.33(-2.78%) |
Nov 16, 2021 | 12.08 | 12.14 | 11.71 | 11.88 | 2,345,818 | -0.43(-3.49%) |
Nov 15, 2021 | 12.15 | 12.48 | 11.94 | 12.31 | 3,342,312 | +0.51(+4.32%) |
Nov 12, 2021 | 11.63 | 11.80 | 11.22 | 11.80 | 3,765,119 | -0.09(-0.76%) |
Nov 11, 2021 | 11.34 | 11.93 | 11.12 | 11.89 | 5,498,868 | +0.87(+7.89%) |
Nov 10, 2021 | 11.20 | 11.02 | 3,060,926 | -0.30(-2.65%) | ||
Nov 09, 2021 | 10.78 | 11.37 | 10.61 | 11.32 | 4,947,743 | +0.55(+5.11%) |
Nov 08, 2021 | 10.72 | 10.85 | 10.63 | 10.77 | 1,437,052 | -0.02(-0.19%) |
Nov 05, 2021 | 10.80 | 10.87 | 10.56 | 10.79 | 886,317 | -0.06(-0.55%) |
Nov 04, 2021 | 11.05 | 11.09 | 10.71 | 10.85 | 1,556,455 | -0.19(-1.72%) |
Nov 03, 2021 | 11.19 | 11.20 | 10.93 | 11.04 | 1,464,834 | -0.20(-1.78%) |
Nov 02, 2021 | 11.18 | 11.65 | 10.94 | 11.24 | 3,247,525 | +0.04(+0.36%) |
Nov 01, 2021 | 11.20 | 11.28 | 10.80 | 11.20 | 2,066,449 | +0.01(+0.09%) |
Oct 29, 2021 | 11.31 | 11.40 | 11.11 | 11.19 | 1,353,375 | -0.04(-0.36%) |
Oct 28, 2021 | 11.25 | 11.56 | 11.15 | 11.23 | 2,834,839 | +0.01(+0.09%) |
Oct 27, 2021 | 11.52 | 11.80 | 11.01 | 11.22 | 7,033,990 | -0.28(-2.43%) |
Oct 26, 2021 | 10.65 | 11.51 | 11.50 | 12,503,910 | +1.00(+9.52%) | |
Oct 25, 2021 | 10.60 | 10.82 | 10.45 | 10.50 | 1,793,390 | -0.02(-0.19%) |
Oct 22, 2021 | 10.20 | 10.68 | 10.19 | 10.52 | 3,404,528 | +0.35(+3.44%) |
Oct 21, 2021 | 10.10 | 10.20 | 10.07 | 10.17 | 702,572 | +0.06(+0.59%) |
Oct 20, 2021 | 10.04 | 10.14 | 10.03 | 10.11 | 1,342,402 | +0.08(+0.80%) |
Oct 19, 2021 | 10.02 | 10.03 | 10.01 | 10.03 | 131,410 | +0.01(+0.10%) |
Oct 18, 2021 | 10.01 | 10.03 | 10.01 | 10.02 | 837,386 | +0.00(+0.00%) |
Oct 15, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 1,040,687 | +0.00(+0.00%) |
Oct 14, 2021 | 10.03 | 10.03 | 10.01 | 10.02 | 331,059 | +0.00(+0.00%) |
Oct 13, 2021 | 10.01 | 10.03 | 10.00 | 10.02 | 505,391 | +0.00(+0.00%) |
Oct 12, 2021 | 10.00 | 10.03 | 9.990 | 10.02 | 485,892 | +0.02(+0.20%) |
Oct 11, 2021 | 9.990 | 10.03 | 9.970 | 10.00 | 1,159,255 | +0.02(+0.20%) |
Oct 08, 2021 | 9.980 | 10.00 | 9.960 | 9.980 | 197,070 | -0.00(-0.05%) |
Oct 07, 2021 | 9.990 | 10.00 | 9.980 | 9.985 | 245,864 | -0.01(-0.05%) |
Oct 06, 2021 | 10.02 | 10.02 | 9.980 | 9.990 | 500,010 | -0.03(-0.30%) |
Oct 05, 2021 | 9.990 | 10.02 | 9.982 | 10.02 | 247,806 | +0.02(+0.20%) |
Oct 04, 2021 | 10.02 | 10.03 | 9.980 | 10.00 | 723,289 | +0.00(+0.00%) |
Oct 01, 2021 | 10.02 | 10.04 | 10.00 | 10.00 | 635,179 | -0.02(-0.20%) |
Sep 30, 2021 | 10.03 | 10.04 | 10.00 | 10.02 | 1,522,491 | -0.02(-0.20%) |
Sep 29, 2021 | 10.01 | 10.10 | 9.990 | 10.04 | 3,060,057 | +0.03(+0.30%) |
Sep 28, 2021 | 10.01 | 10.02 | 9.995 | 10.01 | 1,582,258 | +0.00(+0.00%) |
Sep 27, 2021 | 10.01 | 10.02 | 9.990 | 10.01 | 1,009,432 | +0.01(+0.10%) |
Sep 24, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 990,211 | -0.01(-0.10%) |
Sep 23, 2021 | 10.01 | 10.02 | 10.00 | 10.01 | 315,439 | -0.02(-0.20%) |
Sep 22, 2021 | 9.990 | 10.09 | 9.980 | 10.03 | 474,967 | +0.04(+0.40%) |
Sep 21, 2021 | 9.960 | 9.995 | 9.935 | 9.990 | 379,041 | +0.04(+0.40%) |
Sep 20, 2021 | 9.940 | 9.990 | 9.910 | 9.950 | 658,966 | -0.05(-0.50%) |
Sep 17, 2021 | 10.02 | 10.04 | 9.990 | 10.00 | 347,740 | -0.02(-0.20%) |
Sep 16, 2021 | 10.10 | 10.11 | 9.985 | 10.02 | 602,542 | +0.01(+0.10%) |
Sep 15, 2021 | 10.02 | 10.03 | 10.00 | 10.01 | 178,420 | +0.01(+0.10%) |
Sep 14, 2021 | 10.03 | 10.03 | 9.990 | 10.00 | 165,464 | +0.00(+0.00%) |
Sep 13, 2021 | 10.04 | 10.05 | 9.990 | 10.00 | 223,428 | -0.04(-0.40%) |
Sep 10, 2021 | 10.08 | 10.08 | 10.03 | 10.04 | 232,665 | -0.01(-0.10%) |
Sep 09, 2021 | 10.25 | 10.26 | 10.03 | 10.05 | 731,277 | +0.04(+0.40%) |
Sep 08, 2021 | 9.990 | 10.04 | 9.990 | 10.01 | 300,666 | +0.01(+0.10%) |
Sep 07, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 238,600 | +0.00(+0.00%) |
Sep 03, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 249,275 | +0.00(+0.00%) |
Sep 02, 2021 | 10.02 | 10.02 | 9.980 | 10.00 | 160,393 | +0.00(+0.00%) |