Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.43 | 10.52 | 10.43 | 10.29 | 1,696,283 | +0.20(+1.93%) |
Nov 29, 2021 | 9.940 | 10.11 | 9.910 | 10.10 | 789,378 | -0.00(-0.00%) |
Nov 26, 2021 | 10.28 | 10.34 | 10.07 | 10.10 | 94,279 | +0.25(+2.54%) |
Nov 24, 2021 | 9.750 | 9.870 | 9.725 | 9.850 | 65,192 | -0.09(-0.91%) |
Nov 23, 2021 | 9.880 | 10.01 | 9.860 | 9.940 | 145,593 | +0.08(+0.82%) |
Nov 22, 2021 | 9.980 | 10.02 | 9.850 | 9.860 | 193,787 | -0.37(-3.62%) |
Nov 19, 2021 | 10.22 | 10.26 | 10.19 | 10.23 | 101,288 | +0.09(+0.89%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.13 | 10.14 | 387,462 | -0.26(-2.50%) |
Nov 17, 2021 | 10.50 | 10.53 | 10.36 | 10.40 | 107,008 | -0.10(-0.95%) |
Nov 16, 2021 | 10.53 | 10.62 | 10.50 | 10.50 | 112,416 | -0.07(-0.66%) |
Nov 15, 2021 | 10.72 | 10.72 | 10.56 | 10.57 | 160,506 | +0.11(+1.05%) |
Nov 12, 2021 | 10.43 | 10.51 | 10.41 | 10.46 | 93,385 | -0.26(-2.43%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.71 | 10.72 | 64,162 | +0.00(+0.00%) |
Nov 10, 2021 | 10.85 | 10.72 | 10.72 | 62,567 | -0.13(-1.22%) | |
Nov 09, 2021 | 10.88 | 10.92 | 10.82 | 10.85 | 155,295 | -0.04(-0.41%) |
Nov 08, 2021 | 10.87 | 10.93 | 10.86 | 10.90 | 163,920 | -0.00(-0.03%) |
Nov 05, 2021 | 10.81 | 10.90 | 10.78 | 10.90 | 137,469 | +0.08(+0.74%) |
Nov 04, 2021 | 10.85 | 10.85 | 10.78 | 10.82 | 235,740 | -0.06(-0.55%) |
Nov 03, 2021 | 10.86 | 10.89 | 10.80 | 10.88 | 210,954 | -0.03(-0.27%) |
Nov 02, 2021 | 10.76 | 10.92 | 10.76 | 10.91 | 245,578 | +0.47(+4.50%) |
Nov 01, 2021 | 10.43 | 10.51 | 10.38 | 10.44 | 220,991 | +0.01(+0.10%) |
Oct 29, 2021 | 10.56 | 10.57 | 10.38 | 10.43 | 131,694 | +0.34(+3.37%) |
Oct 28, 2021 | 10.22 | 10.28 | 9.880 | 10.09 | 86,614 | -0.16(-1.56%) |
Oct 27, 2021 | 10.28 | 10.35 | 10.19 | 10.25 | 211,922 | -0.19(-1.82%) |
Oct 26, 2021 | 10.54 | 10.44 | 527,009 | -0.32(-2.97%) | ||
Oct 25, 2021 | 10.81 | 10.83 | 10.72 | 10.76 | 691,735 | -0.28(-2.54%) |
Oct 22, 2021 | 11.19 | 11.20 | 11.01 | 11.04 | 719,062 | +0.00(+0.00%) |
Oct 21, 2021 | 11.06 | 11.10 | 11.01 | 11.04 | 118,024 | +0.12(+1.15%) |
Oct 20, 2021 | 11.01 | 11.04 | 10.90 | 10.91 | 62,741 | +0.20(+1.91%) |
Oct 19, 2021 | 10.74 | 10.78 | 10.65 | 10.71 | 140,078 | +0.19(+1.81%) |
Oct 18, 2021 | 10.54 | 10.61 | 10.51 | 10.52 | 383,630 | -0.08(-0.71%) |
Oct 15, 2021 | 10.54 | 10.61 | 10.52 | 10.60 | 88,551 | -0.00(-0.05%) |
Oct 14, 2021 | 10.61 | 10.61 | 10.52 | 10.60 | 85,228 | -0.47(-4.25%) |
Oct 13, 2021 | 11.02 | 11.09 | 10.94 | 11.07 | 60,138 | +0.18(+1.69%) |
Oct 12, 2021 | 10.99 | 11.01 | 10.88 | 10.89 | 92,934 | -0.01(-0.12%) |
Oct 11, 2021 | 10.95 | 10.97 | 10.90 | 10.90 | 76,620 | -0.30(-2.68%) |
Oct 08, 2021 | 11.16 | 11.28 | 11.16 | 11.20 | 40,305 | +0.05(+0.45%) |
Oct 07, 2021 | 10.95 | 11.25 | 10.89 | 11.15 | 150,905 | -0.77(-6.46%) |
Oct 06, 2021 | 11.84 | 11.92 | 11.77 | 11.92 | 96,021 | -0.35(-2.85%) |
Oct 05, 2021 | 12.28 | 12.31 | 12.18 | 12.27 | 117,425 | +0.09(+0.74%) |
Oct 04, 2021 | 12.35 | 12.35 | 12.12 | 12.18 | 61,046 | +0.06(+0.50%) |
Oct 01, 2021 | 11.99 | 12.16 | 11.94 | 12.12 | 81,519 | +0.14(+1.17%) |
Sep 30, 2021 | 11.91 | 11.98 | 11.89 | 11.98 | 54,567 | +0.12(+1.01%) |
Sep 29, 2021 | 11.93 | 11.93 | 11.82 | 11.86 | 113,996 | -0.61(-4.89%) |
Sep 28, 2021 | 12.47 | 12.51 | 12.40 | 12.47 | 91,739 | -0.06(-0.48%) |
Sep 27, 2021 | 12.56 | 12.57 | 12.48 | 12.53 | 43,396 | -0.27(-2.07%) |
Sep 24, 2021 | 12.81 | 12.81 | 12.74 | 12.79 | 32,127 | -0.03(-0.20%) |
Sep 23, 2021 | 12.90 | 12.93 | 12.81 | 12.82 | 482,778 | +0.28(+2.23%) |
Sep 22, 2021 | 12.55 | 12.60 | 12.49 | 12.54 | 148,291 | +0.13(+1.05%) |
Sep 21, 2021 | 12.44 | 12.45 | 12.38 | 12.41 | 372,089 | -0.09(-0.72%) |
Sep 20, 2021 | 12.48 | 12.53 | 12.38 | 12.50 | 185,527 | -0.62(-4.76%) |
Sep 17, 2021 | 13.33 | 13.33 | 13.05 | 13.12 | 336,554 | +0.08(+0.61%) |
Sep 16, 2021 | 12.86 | 13.08 | 12.86 | 13.04 | 314,404 | -0.12(-0.95%) |
Sep 15, 2021 | 13.18 | 13.27 | 13.11 | 13.17 | 211,919 | +0.01(+0.08%) |
Sep 14, 2021 | 13.15 | 13.20 | 13.10 | 13.16 | 67,326 | +0.12(+0.92%) |
Sep 13, 2021 | 13.18 | 13.21 | 13.01 | 13.04 | 43,374 | -0.19(-1.44%) |
Sep 10, 2021 | 13.20 | 13.26 | 13.09 | 13.23 | 37,962 | +0.19(+1.46%) |
Sep 09, 2021 | 13.16 | 13.17 | 13.04 | 13.04 | 98,092 | -0.24(-1.81%) |
Sep 08, 2021 | 13.43 | 13.43 | 13.26 | 13.28 | 61,888 | +0.10(+0.76%) |
Sep 07, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 40,377 | +0.01(+0.08%) |
Sep 03, 2021 | 13.09 | 13.23 | 13.09 | 13.17 | 280,624 | -0.12(-0.94%) |
Sep 02, 2021 | 12.96 | 13.33 | 12.96 | 13.29 | 997,731 | +0.20(+1.53%) |