Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.87 | 11.95 | 11.35 | 11.54 | 1,785,790 | -0.48(-3.96%) |
Nov 29, 2021 | 12.36 | 12.36 | 11.84 | 12.01 | 1,630,596 | -0.02(-0.16%) |
Nov 26, 2021 | 11.97 | 12.14 | 11.67 | 12.03 | 1,152,566 | -0.64(-5.07%) |
Nov 24, 2021 | 12.52 | 12.77 | 12.48 | 12.67 | 864,333 | -0.01(-0.08%) |
Nov 23, 2021 | 12.44 | 12.73 | 12.33 | 12.68 | 890,110 | +0.32(+2.56%) |
Nov 22, 2021 | 12.50 | 12.66 | 12.37 | 12.37 | 895,145 | +0.02(+0.16%) |
Nov 19, 2021 | 12.16 | 12.45 | 12.08 | 12.35 | 1,280,044 | +0.02(+0.16%) |
Nov 18, 2021 | 12.63 | 12.33 | 12.15 | 12.33 | 1,511,368 | -0.31(-2.43%) |
Nov 17, 2021 | 12.93 | 12.94 | 12.48 | 12.64 | 1,436,947 | -0.42(-3.18%) |
Nov 16, 2021 | 12.51 | 13.08 | 12.43 | 13.05 | 1,817,571 | +0.59(+4.77%) |
Nov 15, 2021 | 12.63 | 12.69 | 12.27 | 12.46 | 1,671,351 | -0.15(-1.18%) |
Nov 12, 2021 | 12.83 | 13.05 | 12.53 | 12.61 | 1,611,990 | -0.25(-1.92%) |
Nov 11, 2021 | 12.55 | 12.90 | 12.33 | 12.85 | 1,512,799 | +0.53(+4.34%) |
Nov 10, 2021 | 12.28 | 12.32 | 1,391,819 | -0.05(-0.40%) | ||
Nov 09, 2021 | 12.51 | 12.91 | 12.14 | 12.37 | 1,961,120 | -0.10(-0.79%) |
Nov 08, 2021 | 13.17 | 13.17 | 12.46 | 12.47 | 4,204,003 | -0.70(-5.33%) |
Nov 05, 2021 | 11.47 | 13.23 | 11.33 | 13.17 | 6,389,295 | +2.11(+19.05%) |
Nov 04, 2021 | 11.23 | 11.32 | 10.88 | 11.06 | 1,961,241 | +0.01(+0.09%) |
Nov 03, 2021 | 10.42 | 11.12 | 10.42 | 11.05 | 1,940,526 | +0.55(+5.28%) |
Nov 02, 2021 | 10.83 | 10.83 | 10.42 | 10.50 | 1,606,003 | -0.42(-3.81%) |
Nov 01, 2021 | 10.69 | 10.92 | 10.60 | 10.91 | 1,270,346 | +0.33(+3.08%) |
Oct 29, 2021 | 10.71 | 10.74 | 10.49 | 10.59 | 1,155,844 | -0.15(-1.38%) |
Oct 28, 2021 | 10.63 | 10.78 | 10.58 | 10.74 | 1,281,469 | +0.15(+1.40%) |
Oct 27, 2021 | 10.93 | 11.08 | 10.58 | 10.59 | 1,337,316 | -0.44(-3.95%) |
Oct 26, 2021 | 11.11 | 11.02 | 914,950 | -0.04(-0.36%) | ||
Oct 25, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 1,155,080 | +0.02(+0.18%) |
Oct 22, 2021 | 10.95 | 11.20 | 10.93 | 11.04 | 840,637 | +0.07(+0.63%) |
Oct 21, 2021 | 10.92 | 11.09 | 10.85 | 10.97 | 837,438 | -0.05(-0.45%) |
Oct 20, 2021 | 10.76 | 11.21 | 10.67 | 11.02 | 1,697,549 | +0.29(+2.67%) |
Oct 19, 2021 | 10.90 | 10.90 | 10.69 | 10.74 | 776,296 | -0.12(-1.09%) |
Oct 18, 2021 | 10.76 | 10.92 | 10.70 | 10.85 | 1,976,875 | +0.04(+0.37%) |
Oct 15, 2021 | 10.94 | 10.95 | 10.75 | 10.81 | 1,569,003 | +0.09(+0.83%) |
Oct 14, 2021 | 10.56 | 10.76 | 10.48 | 10.73 | 1,355,698 | +0.32(+3.04%) |
Oct 13, 2021 | 10.48 | 10.58 | 10.25 | 10.41 | 1,271,479 | +0.00(+0.00%) |
Oct 12, 2021 | 10.33 | 10.48 | 10.26 | 10.41 | 1,314,390 | +0.13(+1.25%) |
Oct 11, 2021 | 10.41 | 10.74 | 10.24 | 10.28 | 1,781,535 | -0.11(-1.05%) |
Oct 08, 2021 | 10.23 | 10.40 | 10.18 | 10.39 | 1,691,510 | +0.17(+1.65%) |
Oct 07, 2021 | 10.08 | 10.41 | 10.08 | 10.22 | 1,341,615 | +0.21(+2.08%) |
Oct 06, 2021 | 10.22 | 10.44 | 9.988 | 10.01 | 2,062,848 | -0.43(-4.08%) |
Oct 05, 2021 | 10.17 | 10.47 | 10.03 | 10.44 | 1,688,962 | +0.33(+3.23%) |
Oct 04, 2021 | 10.30 | 10.43 | 10.01 | 10.11 | 2,639,263 | -0.19(-1.83%) |
Oct 01, 2021 | 10.24 | 10.41 | 10.00 | 10.30 | 3,146,383 | +0.09(+0.87%) |
Sep 30, 2021 | 10.74 | 10.74 | 10.08 | 10.21 | 3,743,393 | -0.53(-4.97%) |
Sep 29, 2021 | 10.72 | 10.78 | 10.53 | 10.75 | 1,491,924 | +0.08(+0.74%) |
Sep 28, 2021 | 10.85 | 11.06 | 10.63 | 10.67 | 2,106,350 | -0.20(-1.82%) |
Sep 27, 2021 | 10.29 | 10.90 | 10.27 | 10.86 | 2,680,036 | +0.54(+5.27%) |
Sep 24, 2021 | 10.41 | 10.65 | 10.31 | 10.32 | 2,250,445 | -0.22(-2.07%) |
Sep 23, 2021 | 10.28 | 10.66 | 10.28 | 10.54 | 1,809,420 | +0.31(+3.00%) |
Sep 22, 2021 | 10.15 | 10.35 | 10.13 | 10.23 | 1,830,974 | +0.27(+2.68%) |
Sep 21, 2021 | 10.20 | 10.29 | 9.885 | 9.964 | 2,096,050 | -0.14(-1.37%) |
Sep 20, 2021 | 9.983 | 10.20 | 9.716 | 10.10 | 3,112,471 | -0.27(-2.58%) |
Sep 17, 2021 | 10.74 | 10.82 | 10.34 | 10.37 | 8,171,224 | -0.34(-3.14%) |
Sep 16, 2021 | 11.09 | 11.10 | 10.71 | 10.71 | 1,539,863 | -0.40(-3.57%) |
Sep 15, 2021 | 10.64 | 11.18 | 10.63 | 11.10 | 1,792,943 | +0.49(+4.66%) |
Sep 14, 2021 | 10.99 | 11.05 | 10.49 | 10.61 | 2,406,548 | -0.34(-3.07%) |
Sep 13, 2021 | 10.80 | 11.00 | 10.72 | 10.94 | 2,569,013 | +0.23(+2.12%) |
Sep 10, 2021 | 10.74 | 10.90 | 10.65 | 10.72 | 1,799,705 | +0.13(+1.22%) |
Sep 09, 2021 | 10.44 | 10.80 | 10.44 | 10.59 | 1,659,509 | +0.19(+1.81%) |
Sep 08, 2021 | 11.07 | 11.07 | 10.36 | 10.40 | 3,179,925 | -0.72(-6.49%) |
Sep 07, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 1,789,410 | +0.28(+2.55%) |
Sep 03, 2021 | 10.85 | 11.01 | 10.79 | 10.84 | 1,315,539 | -0.08(-0.73%) |
Sep 02, 2021 | 10.95 | 11.15 | 10.88 | 10.92 | 1,181,061 | +0.03(+0.27%) |