Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.24 | 11.25 | 10.88 | 10.90 | 25,167,912 | -0.38(-3.39%) |
Nov 29, 2021 | 11.31 | 11.33 | 11.19 | 11.29 | 9,600,121 | +0.03(+0.23%) |
Nov 26, 2021 | 11.32 | 11.32 | 11.16 | 11.26 | 10,354,819 | -0.08(-0.75%) |
Nov 24, 2021 | 11.35 | 11.42 | 11.34 | 11.35 | 7,046,074 | +0.01(+0.06%) |
Nov 23, 2021 | 11.36 | 11.38 | 11.32 | 11.34 | 7,972,182 | +0.02(+0.19%) |
Nov 22, 2021 | 11.34 | 11.40 | 11.24 | 11.32 | 7,987,627 | +0.01(+0.06%) |
Nov 19, 2021 | 11.25 | 11.34 | 11.20 | 11.31 | 7,017,801 | +0.02(+0.19%) |
Nov 18, 2021 | 11.28 | 11.31 | 11.20 | 11.29 | 9,039,303 | +0.01(+0.06%) |
Nov 17, 2021 | 11.33 | 11.36 | 11.22 | 11.28 | 10,446,400 | -0.07(-0.62%) |
Nov 16, 2021 | 11.35 | 11.39 | 11.31 | 11.35 | 6,714,522 | +0.01(+0.12%) |
Nov 15, 2021 | 11.36 | 11.40 | 11.32 | 11.34 | 4,727,228 | -0.01(-0.12%) |
Nov 12, 2021 | 11.34 | 11.36 | 11.30 | 11.35 | 5,147,517 | +0.03(+0.25%) |
Nov 11, 2021 | 11.34 | 11.39 | 11.32 | 11.33 | 4,325,645 | -0.11(-0.99%) |
Nov 10, 2021 | 11.38 | 11.32 | 11.44 | 6,839,602 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.41 | 11.47 | 11.37 | 11.37 | 5,082,899 | -0.04(-0.31%) |
Nov 08, 2021 | 11.48 | 11.49 | 11.39 | 11.41 | 5,036,027 | -0.07(-0.62%) |
Nov 05, 2021 | 11.38 | 11.51 | 11.36 | 11.48 | 7,421,699 | +0.15(+1.31%) |
Nov 04, 2021 | 11.35 | 11.38 | 11.28 | 11.33 | 6,009,064 | +0.01(+0.13%) |
Nov 03, 2021 | 11.28 | 11.45 | 11.25 | 11.32 | 7,608,942 | +0.04(+0.38%) |
Nov 02, 2021 | 11.44 | 11.45 | 11.27 | 11.28 | 7,544,886 | -0.18(-1.54%) |
Nov 01, 2021 | 11.33 | 11.47 | 11.27 | 11.45 | 9,017,897 | +0.18(+1.63%) |
Oct 29, 2021 | 11.22 | 11.30 | 11.27 | 11,949,550 | +0.08(+0.76%) | |
Oct 28, 2021 | 11.47 | 11.18 | 11.18 | 24,192,896 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.59 | 11.61 | 11.49 | 11.50 | 9,706,699 | -0.10(-0.85%) |
Oct 26, 2021 | 11.68 | 11.60 | 8,596,795 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.64 | 11.69 | 11.61 | 11.62 | 6,554,650 | -0.01(-0.06%) |
Oct 22, 2021 | 11.66 | 11.54 | 11.63 | 6,880,859 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.66 | 11.72 | 11.59 | 11.66 | 5,803,097 | +0.01(+0.06%) |
Oct 20, 2021 | 11.59 | 11.77 | 11.58 | 11.66 | 8,819,887 | +0.06(+0.55%) |
Oct 19, 2021 | 11.50 | 11.60 | 11.47 | 11.59 | 9,229,432 | +0.11(+0.98%) |
Oct 18, 2021 | 11.40 | 11.50 | 11.34 | 11.48 | 7,197,641 | +0.08(+0.74%) |
Oct 15, 2021 | 11.40 | 11.49 | 11.40 | 11.40 | 7,186,933 | +0.02(+0.19%) |
Oct 14, 2021 | 11.38 | 11.43 | 11.35 | 11.38 | 7,979,648 | +0.04(+0.31%) |
Oct 13, 2021 | 11.37 | 11.39 | 11.30 | 11.34 | 6,901,214 | -0.04(-0.37%) |
Oct 12, 2021 | 11.39 | 11.45 | 11.35 | 11.38 | 10,313,567 | +0.02(+0.19%) |
Oct 11, 2021 | 11.38 | 11.43 | 11.33 | 11.36 | 6,399,509 | +0.04(+0.31%) |
Oct 08, 2021 | 11.26 | 11.37 | 11.25 | 11.33 | 5,196,601 | +0.07(+0.62%) |
Oct 07, 2021 | 11.24 | 11.33 | 11.22 | 11.26 | 6,877,462 | +0.05(+0.44%) |
Oct 06, 2021 | 11.19 | 11.22 | 11.11 | 11.21 | 11,093,949 | -0.07(-0.62%) |
Oct 05, 2021 | 11.30 | 11.34 | 11.21 | 11.28 | 9,122,172 | -0.01(-0.12%) |
Oct 04, 2021 | 11.21 | 11.40 | 11.18 | 11.29 | 8,005,700 | +0.12(+1.07%) |
Oct 01, 2021 | 11.08 | 11.22 | 11.07 | 11.17 | 6,884,961 | +0.09(+0.82%) |
Sep 30, 2021 | 11.24 | 11.27 | 11.07 | 11.08 | 10,857,776 | -0.13(-1.19%) |
Sep 29, 2021 | 11.30 | 11.31 | 11.20 | 11.21 | 6,811,117 | -0.04(-0.31%) |
Sep 28, 2021 | 11.37 | 11.33 | 11.24 | 11.25 | 9,407,270 | -0.08(-0.68%) |
Sep 27, 2021 | 11.33 | 11.40 | 11.29 | 11.33 | 6,776,580 | +0.06(+0.50%) |
Sep 24, 2021 | 11.30 | 11.33 | 11.26 | 11.27 | 6,186,291 | -0.04(-0.37%) |
Sep 23, 2021 | 11.33 | 11.37 | 11.30 | 11.31 | 6,699,184 | +0.01(+0.06%) |
Sep 22, 2021 | 11.21 | 11.34 | 11.19 | 11.30 | 7,874,469 | +0.13(+1.19%) |
Sep 21, 2021 | 11.12 | 11.24 | 11.12 | 11.17 | 11,080,386 | +0.08(+0.75%) |
Sep 20, 2021 | 11.05 | 11.13 | 10.98 | 11.09 | 11,219,557 | -0.06(-0.50%) |
Sep 17, 2021 | 11.13 | 11.19 | 11.10 | 11.14 | 12,386,530 | +0.01(+0.12%) |
Sep 16, 2021 | 11.17 | 11.22 | 11.13 | 11.13 | 6,814,792 | +0.00(+0.00%) |
Sep 15, 2021 | 11.12 | 11.19 | 11.10 | 11.13 | 6,440,891 | +0.02(+0.19%) |
Sep 14, 2021 | 11.25 | 11.25 | 11.10 | 11.11 | 7,479,058 | -0.10(-0.93%) |
Sep 13, 2021 | 11.19 | 11.26 | 11.12 | 11.21 | 7,537,311 | +0.05(+0.44%) |
Sep 10, 2021 | 11.22 | 11.23 | 11.11 | 11.17 | 7,504,888 | -0.01(-0.06%) |
Sep 09, 2021 | 11.07 | 11.22 | 11.03 | 11.17 | 7,369,398 | +0.10(+0.95%) |
Sep 08, 2021 | 11.17 | 11.25 | 11.05 | 11.07 | 10,224,690 | -0.08(-0.69%) |
Sep 07, 2021 | 11.31 | 11.34 | 11.12 | 11.14 | 9,540,769 | -0.14(-1.24%) |
Sep 03, 2021 | 11.35 | 11.35 | 11.24 | 11.28 | 5,658,202 | -0.03(-0.25%) |
Sep 02, 2021 | 11.39 | 11.42 | 11.30 | 11.31 | 6,410,058 | -0.07(-0.61%) |