Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.63 | 10.68 | 10.40 | 10.40 | 1,630,869 | -0.32(-2.99%) |
Nov 29, 2021 | 10.52 | 10.83 | 10.29 | 10.72 | 3,236,180 | +0.33(+3.18%) |
Nov 26, 2021 | 10.40 | 10.48 | 10.20 | 10.39 | 972,037 | -0.09(-0.86%) |
Nov 24, 2021 | 10.29 | 10.49 | 10.16 | 10.48 | 1,802,738 | +0.19(+1.85%) |
Nov 23, 2021 | 10.17 | 10.38 | 10.10 | 10.29 | 2,478,923 | +0.08(+0.78%) |
Nov 22, 2021 | 10.41 | 10.47 | 10.19 | 10.21 | 2,673,331 | -0.24(-2.30%) |
Nov 19, 2021 | 10.52 | 10.59 | 10.42 | 10.45 | 1,457,456 | -0.07(-0.67%) |
Nov 18, 2021 | 11.10 | 11.13 | 10.49 | 10.52 | 2,510,264 | -0.51(-4.62%) |
Nov 17, 2021 | 11.16 | 11.18 | 10.96 | 11.03 | 1,656,314 | -0.05(-0.45%) |
Nov 16, 2021 | 11.09 | 11.18 | 10.90 | 11.08 | 2,711,545 | +0.08(+0.73%) |
Nov 15, 2021 | 11.15 | 11.17 | 10.97 | 11.00 | 1,504,286 | -0.15(-1.35%) |
Nov 12, 2021 | 11.42 | 11.42 | 11.03 | 11.15 | 3,552,202 | -0.25(-2.19%) |
Nov 11, 2021 | 11.95 | 11.96 | 11.33 | 11.40 | 4,354,807 | -0.47(-3.96%) |
Nov 10, 2021 | 11.87 | 11.87 | 2,306,830 | -0.11(-0.92%) | ||
Nov 09, 2021 | 11.21 | 12.00 | 10.99 | 11.98 | 2,304,775 | +0.79(+7.06%) |
Nov 08, 2021 | 11.16 | 11.26 | 11.04 | 11.19 | 1,452,305 | +0.06(+0.54%) |
Nov 05, 2021 | 11.34 | 11.36 | 10.99 | 11.13 | 1,163,774 | -0.22(-1.94%) |
Nov 04, 2021 | 11.17 | 11.44 | 11.17 | 11.35 | 1,470,324 | +0.18(+1.61%) |
Nov 03, 2021 | 10.95 | 11.23 | 10.86 | 11.17 | 1,827,428 | +0.14(+1.27%) |
Nov 02, 2021 | 11.09 | 11.11 | 10.97 | 11.03 | 1,152,870 | -0.06(-0.54%) |
Nov 01, 2021 | 10.88 | 11.12 | 10.88 | 11.09 | 864,086 | +0.21(+1.93%) |
Oct 29, 2021 | 11.04 | 11.16 | 10.83 | 10.88 | 1,393,899 | -0.22(-1.98%) |
Oct 28, 2021 | 11.00 | 11.17 | 10.96 | 11.10 | 1,378,252 | +0.09(+0.82%) |
Oct 27, 2021 | 11.17 | 11.20 | 10.96 | 11.01 | 1,734,018 | -0.20(-1.78%) |
Oct 26, 2021 | 11.33 | 11.21 | 1,382,638 | +0.00(+0.00%) | ||
Oct 25, 2021 | 11.01 | 11.33 | 10.89 | 11.21 | 8,317,024 | +0.21(+1.91%) |
Oct 22, 2021 | 11.03 | 11.06 | 10.80 | 11.00 | 2,489,599 | +0.07(+0.64%) |
Oct 21, 2021 | 10.95 | 11.10 | 10.80 | 10.93 | 2,188,693 | -0.07(-0.64%) |
Oct 20, 2021 | 11.06 | 11.10 | 10.78 | 11.00 | 3,449,864 | -0.02(-0.18%) |
Oct 19, 2021 | 10.88 | 11.04 | 10.74 | 11.02 | 1,411,030 | +0.17(+1.57%) |
Oct 18, 2021 | 11.45 | 11.46 | 10.82 | 10.85 | 3,588,557 | -0.60(-5.24%) |
Oct 15, 2021 | 11.50 | 11.71 | 11.40 | 11.45 | 728,798 | -0.03(-0.26%) |
Oct 14, 2021 | 11.70 | 11.73 | 11.41 | 11.48 | 1,010,381 | -0.12(-1.03%) |
Oct 13, 2021 | 11.62 | 11.89 | 11.56 | 11.60 | 1,998,487 | +0.04(+0.35%) |
Oct 12, 2021 | 11.23 | 11.59 | 11.15 | 11.56 | 2,002,781 | +0.31(+2.76%) |
Oct 11, 2021 | 11.26 | 11.48 | 11.13 | 11.25 | 1,304,603 | -0.01(-0.09%) |
Oct 08, 2021 | 11.21 | 11.29 | 11.01 | 11.26 | 1,771,100 | +0.07(+0.63%) |
Oct 07, 2021 | 11.14 | 11.43 | 11.14 | 11.19 | 881,104 | +0.10(+0.90%) |
Oct 06, 2021 | 10.75 | 11.11 | 10.65 | 11.09 | 2,609,180 | +0.22(+2.02%) |
Oct 05, 2021 | 10.91 | 11.09 | 10.77 | 10.87 | 1,287,187 | -0.08(-0.73%) |
Oct 04, 2021 | 11.32 | 11.32 | 10.90 | 10.95 | 1,226,594 | -0.37(-3.27%) |
Oct 01, 2021 | 11.47 | 11.54 | 11.03 | 11.32 | 2,791,236 | -0.16(-1.39%) |
Sep 30, 2021 | 11.61 | 11.61 | 11.31 | 11.48 | 3,254,965 | -0.01(-0.09%) |
Sep 29, 2021 | 11.56 | 11.56 | 11.33 | 11.49 | 1,844,490 | -0.06(-0.52%) |
Sep 28, 2021 | 11.57 | 11.62 | 11.41 | 11.55 | 1,433,001 | -0.12(-1.03%) |
Sep 27, 2021 | 11.62 | 11.84 | 11.62 | 11.67 | 1,896,788 | -0.04(-0.34%) |
Sep 24, 2021 | 11.47 | 11.87 | 11.37 | 11.71 | 2,310,419 | +0.13(+1.12%) |
Sep 23, 2021 | 11.64 | 11.75 | 11.48 | 11.58 | 1,321,722 | +0.06(+0.52%) |
Sep 22, 2021 | 11.88 | 11.99 | 11.44 | 11.52 | 3,564,031 | -0.35(-2.95%) |
Sep 21, 2021 | 12.21 | 12.26 | 11.86 | 11.87 | 8,283,607 | -0.24(-1.98%) |
Sep 20, 2021 | 12.09 | 12.44 | 12.01 | 12.11 | 6,607,175 | -0.25(-2.02%) |
Sep 17, 2021 | 12.39 | 12.64 | 12.27 | 12.36 | 21,114,296 | -0.12(-0.96%) |
Sep 16, 2021 | 12.53 | 12.85 | 12.39 | 12.48 | 6,800,047 | -0.02(-0.16%) |
Sep 15, 2021 | 12.50 | 12.87 | 12.38 | 12.50 | 9,300,711 | -0.02(-0.16%) |
Sep 14, 2021 | 12.30 | 13.12 | 12.25 | 12.52 | 7,202,108 | +0.27(+2.20%) |
Sep 13, 2021 | 13.00 | 13.01 | 12.06 | 12.25 | 3,963,474 | -0.76(-5.84%) |
Sep 10, 2021 | 12.26 | 13.34 | 12.26 | 13.01 | 12,117,731 | +0.76(+6.20%) |
Sep 09, 2021 | 12.07 | 12.39 | 12.00 | 12.25 | 6,151,172 | +0.03(+0.25%) |
Sep 08, 2021 | 11.81 | 12.29 | 11.68 | 12.22 | 4,244,593 | +0.41(+3.47%) |
Sep 07, 2021 | 12.00 | 12.20 | 11.53 | 11.81 | 4,136,811 | +0.02(+0.17%) |
Sep 03, 2021 | 11.66 | 11.94 | 11.52 | 11.79 | 5,175,538 | -0.03(-0.25%) |
Sep 02, 2021 | 11.01 | 11.85 | 10.88 | 11.82 | 5,545,007 | +0.80(+7.26%) |