Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.24 | 10.34 | 9.878 | 9.962 | 965,728 | -0.39(-3.78%) |
Nov 29, 2021 | 10.66 | 10.67 | 10.34 | 10.35 | 864,955 | -0.20(-1.86%) |
Nov 26, 2021 | 10.73 | 10.73 | 10.37 | 10.55 | 698,035 | -0.48(-4.36%) |
Nov 24, 2021 | 11.05 | 11.14 | 10.95 | 11.03 | 553,731 | -0.10(-0.88%) |
Nov 23, 2021 | 11.05 | 11.15 | 11.05 | 11.13 | 433,679 | +0.04(+0.40%) |
Nov 22, 2021 | 10.92 | 11.21 | 10.90 | 11.08 | 1,448,380 | +0.22(+2.05%) |
Nov 19, 2021 | 10.84 | 11.02 | 10.77 | 10.86 | 703,329 | -0.07(-0.65%) |
Nov 18, 2021 | 11.17 | 11.02 | 10.90 | 10.93 | 676,175 | -0.22(-2.00%) |
Nov 17, 2021 | 11.08 | 11.18 | 11.02 | 11.16 | 307,035 | -0.02(-0.16%) |
Nov 16, 2021 | 11.24 | 11.27 | 11.11 | 11.17 | 597,473 | -0.10(-0.87%) |
Nov 15, 2021 | 11.06 | 11.30 | 10.91 | 11.27 | 1,141,250 | +0.33(+3.01%) |
Nov 12, 2021 | 11.00 | 11.07 | 10.92 | 10.94 | 499,234 | -0.01(-0.08%) |
Nov 11, 2021 | 10.84 | 11.00 | 10.78 | 10.95 | 540,096 | +0.11(+0.99%) |
Nov 10, 2021 | 10.96 | 10.83 | 10.84 | 593,404 | -0.10(-0.89%) | |
Nov 09, 2021 | 11.07 | 11.15 | 10.91 | 10.94 | 905,797 | -0.19(-1.68%) |
Nov 08, 2021 | 11.36 | 11.44 | 11.09 | 11.13 | 724,421 | -0.20(-1.73%) |
Nov 05, 2021 | 11.12 | 11.34 | 11.11 | 11.32 | 1,491,965 | +0.37(+3.41%) |
Nov 04, 2021 | 11.24 | 11.37 | 10.84 | 10.95 | 1,347,141 | -0.24(-2.15%) |
Nov 03, 2021 | 10.71 | 11.24 | 10.71 | 11.19 | 856,550 | +0.41(+3.80%) |
Nov 02, 2021 | 10.88 | 10.96 | 10.75 | 10.78 | 947,455 | -0.10(-0.90%) |
Nov 01, 2021 | 10.63 | 10.94 | 10.59 | 10.88 | 673,999 | +0.28(+2.69%) |
Oct 29, 2021 | 10.84 | 10.92 | 10.56 | 10.59 | 679,064 | -0.20(-1.90%) |
Oct 28, 2021 | 10.75 | 10.84 | 10.69 | 10.80 | 744,393 | +0.09(+0.83%) |
Oct 27, 2021 | 11.03 | 11.17 | 10.70 | 10.71 | 708,086 | -0.31(-2.83%) |
Oct 26, 2021 | 11.15 | 11.02 | 553,600 | -0.07(-0.64%) | ||
Oct 25, 2021 | 11.19 | 11.23 | 11.04 | 11.09 | 572,188 | -0.12(-1.11%) |
Oct 22, 2021 | 11.25 | 11.33 | 11.14 | 11.22 | 604,345 | -0.03(-0.24%) |
Oct 21, 2021 | 11.29 | 11.38 | 11.16 | 11.24 | 732,114 | -0.05(-0.47%) |
Oct 20, 2021 | 11.16 | 11.41 | 11.16 | 11.30 | 457,265 | +0.11(+0.96%) |
Oct 19, 2021 | 11.17 | 11.20 | 11.05 | 11.19 | 695,764 | +0.10(+0.88%) |
Oct 18, 2021 | 11.04 | 11.15 | 10.96 | 11.09 | 804,723 | +0.01(+0.08%) |
Oct 15, 2021 | 11.24 | 11.40 | 11.08 | 11.08 | 667,208 | -0.01(-0.08%) |
Oct 14, 2021 | 11.00 | 11.10 | 10.92 | 11.09 | 650,747 | +0.20(+1.80%) |
Oct 13, 2021 | 11.01 | 11.05 | 10.84 | 10.90 | 415,337 | -0.12(-1.05%) |
Oct 12, 2021 | 11.06 | 11.14 | 10.96 | 11.01 | 466,155 | +0.03(+0.24%) |
Oct 11, 2021 | 11.08 | 11.19 | 10.99 | 10.99 | 398,349 | -0.06(-0.56%) |
Oct 08, 2021 | 11.06 | 11.16 | 11.02 | 11.05 | 394,086 | -0.03(-0.24%) |
Oct 07, 2021 | 11.04 | 11.20 | 11.03 | 11.08 | 1,121,567 | +0.11(+0.97%) |
Oct 06, 2021 | 11.02 | 11.02 | 10.83 | 10.97 | 733,331 | -0.16(-1.44%) |
Oct 05, 2021 | 11.24 | 11.24 | 11.04 | 11.13 | 564,859 | -0.10(-0.87%) |
Oct 04, 2021 | 11.36 | 11.43 | 11.14 | 11.23 | 761,328 | -0.16(-1.41%) |
Oct 01, 2021 | 11.24 | 11.44 | 11.12 | 11.39 | 798,042 | +0.23(+2.03%) |
Sep 30, 2021 | 11.50 | 11.57 | 11.16 | 11.16 | 1,119,319 | -0.29(-2.54%) |
Sep 29, 2021 | 11.37 | 11.49 | 11.30 | 11.45 | 1,203,428 | +0.07(+0.62%) |
Sep 28, 2021 | 11.38 | 11.53 | 11.32 | 11.38 | 1,020,059 | -0.02(-0.15%) |
Sep 27, 2021 | 11.12 | 11.52 | 11.03 | 11.40 | 1,057,213 | +0.35(+3.19%) |
Sep 24, 2021 | 11.09 | 11.18 | 10.83 | 11.05 | 1,468,449 | -0.13(-1.18%) |
Sep 23, 2021 | 11.00 | 11.52 | 10.93 | 11.18 | 2,048,894 | -0.57(-4.87%) |
Sep 22, 2021 | 11.68 | 11.81 | 11.58 | 11.75 | 1,191,846 | +0.20(+1.75%) |
Sep 21, 2021 | 11.86 | 11.86 | 11.51 | 11.55 | 1,174,362 | -0.21(-1.80%) |
Sep 20, 2021 | 11.74 | 11.95 | 11.59 | 11.76 | 763,025 | -0.25(-2.05%) |
Sep 17, 2021 | 12.05 | 12.05 | 11.81 | 12.00 | 1,355,775 | -0.04(-0.29%) |
Sep 16, 2021 | 12.03 | 12.14 | 11.86 | 12.04 | 409,745 | +0.07(+0.59%) |
Sep 15, 2021 | 11.73 | 12.04 | 11.68 | 11.97 | 731,970 | +0.21(+1.80%) |
Sep 14, 2021 | 11.82 | 11.88 | 11.69 | 11.76 | 719,541 | -0.04(-0.37%) |
Sep 13, 2021 | 11.71 | 11.89 | 11.64 | 11.80 | 665,387 | +0.23(+1.98%) |
Sep 10, 2021 | 11.71 | 11.77 | 11.56 | 11.57 | 648,363 | -0.13(-1.13%) |
Sep 09, 2021 | 11.80 | 11.84 | 11.63 | 11.71 | 745,149 | -0.11(-0.97%) |
Sep 08, 2021 | 12.04 | 12.08 | 11.82 | 11.82 | 665,050 | -0.29(-2.40%) |
Sep 07, 2021 | 12.22 | 12.31 | 12.10 | 12.11 | 404,000 | -0.17(-1.36%) |
Sep 03, 2021 | 12.36 | 12.38 | 12.20 | 12.28 | 353,854 | -0.16(-1.27%) |
Sep 02, 2021 | 12.52 | 12.59 | 12.42 | 12.44 | 390,247 | -0.03(-0.21%) |