Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.72 | 10.75 | 10.49 | 10.58 | 2,879,000 | -0.31(-2.83%) |
Nov 29, 2021 | 11.07 | 11.11 | 10.85 | 10.89 | 1,814,418 | -0.02(-0.17%) |
Nov 26, 2021 | 11.03 | 11.04 | 10.71 | 10.91 | 2,211,475 | -0.56(-4.91%) |
Nov 24, 2021 | 11.54 | 11.58 | 11.42 | 11.47 | 1,349,220 | -0.11(-0.94%) |
Nov 23, 2021 | 11.53 | 11.59 | 11.45 | 11.58 | 1,713,944 | +0.15(+1.27%) |
Nov 22, 2021 | 11.35 | 11.52 | 11.17 | 11.43 | 2,706,224 | +0.27(+2.44%) |
Nov 19, 2021 | 11.11 | 11.17 | 10.95 | 11.16 | 2,104,919 | -0.12(-1.05%) |
Nov 18, 2021 | 11.34 | 11.42 | 11.23 | 11.28 | 1,841,591 | -0.06(-0.56%) |
Nov 17, 2021 | 11.39 | 11.42 | 11.15 | 11.34 | 1,920,250 | -0.08(-0.72%) |
Nov 16, 2021 | 11.54 | 11.55 | 11.41 | 11.42 | 1,636,270 | -0.10(-0.87%) |
Nov 15, 2021 | 11.52 | 11.59 | 11.43 | 11.52 | 1,927,375 | +0.09(+0.79%) |
Nov 12, 2021 | 11.45 | 11.51 | 11.33 | 11.43 | 1,505,622 | -0.02(-0.16%) |
Nov 11, 2021 | 11.36 | 11.49 | 11.33 | 11.45 | 1,351,903 | +0.11(+0.96%) |
Nov 10, 2021 | 11.30 | 11.34 | 2,082,559 | +0.09(+0.81%) | ||
Nov 09, 2021 | 11.16 | 11.28 | 11.08 | 11.25 | 2,939,144 | -0.01(-0.08%) |
Nov 08, 2021 | 11.34 | 11.43 | 11.22 | 11.26 | 2,168,000 | -0.04(-0.32%) |
Nov 05, 2021 | 11.18 | 11.38 | 11.12 | 11.30 | 2,317,301 | +0.26(+2.39%) |
Nov 04, 2021 | 11.31 | 11.33 | 10.98 | 11.03 | 2,903,553 | -0.30(-2.64%) |
Nov 03, 2021 | 10.89 | 11.42 | 10.89 | 11.33 | 2,426,807 | +0.36(+3.31%) |
Nov 02, 2021 | 11.04 | 11.05 | 10.93 | 10.97 | 2,247,819 | -0.09(-0.82%) |
Nov 01, 2021 | 10.66 | 11.07 | 10.74 | 11.06 | 2,957,120 | +0.49(+4.64%) |
Oct 29, 2021 | 10.78 | 10.78 | 10.57 | 10.57 | 2,493,558 | -0.15(-1.35%) |
Oct 28, 2021 | 10.49 | 10.73 | 10.49 | 10.72 | 2,055,995 | +0.24(+2.34%) |
Oct 27, 2021 | 10.86 | 10.83 | 10.46 | 10.47 | 3,654,698 | -0.47(-4.31%) |
Oct 26, 2021 | 11.00 | 10.94 | 3,712,886 | -0.05(-0.41%) | ||
Oct 25, 2021 | 11.11 | 11.12 | 10.95 | 10.99 | 2,707,565 | -0.05(-0.41%) |
Oct 22, 2021 | 10.97 | 11.08 | 10.93 | 11.03 | 1,822,237 | +0.08(+0.75%) |
Oct 21, 2021 | 11.10 | 11.13 | 10.83 | 10.95 | 3,274,087 | -0.17(-1.55%) |
Oct 20, 2021 | 11.17 | 11.18 | 11.04 | 11.12 | 2,880,265 | -0.06(-0.57%) |
Oct 19, 2021 | 11.21 | 11.32 | 11.03 | 11.19 | 3,063,123 | +0.18(+1.65%) |
Oct 18, 2021 | 10.84 | 11.15 | 10.84 | 11.01 | 4,679,202 | +0.12(+1.08%) |
Oct 15, 2021 | 11.03 | 11.10 | 10.88 | 10.89 | 3,191,012 | -0.01(-0.08%) |
Oct 14, 2021 | 10.79 | 10.92 | 10.69 | 10.90 | 2,895,120 | +0.24(+2.30%) |
Oct 13, 2021 | 10.66 | 10.69 | 10.40 | 10.65 | 2,388,672 | -0.04(-0.34%) |
Oct 12, 2021 | 10.68 | 10.79 | 10.62 | 10.69 | 3,288,002 | -0.04(-0.34%) |
Oct 11, 2021 | 11.03 | 11.05 | 10.72 | 10.73 | 1,736,067 | -0.19(-1.75%) |
Oct 08, 2021 | 10.81 | 11.01 | 10.78 | 10.92 | 2,743,087 | +0.11(+1.01%) |
Oct 07, 2021 | 10.75 | 10.87 | 10.72 | 10.81 | 2,436,554 | +0.15(+1.36%) |
Oct 06, 2021 | 10.69 | 10.71 | 10.50 | 10.66 | 3,195,014 | -0.12(-1.09%) |
Oct 05, 2021 | 10.81 | 10.84 | 10.66 | 10.78 | 4,083,658 | +0.05(+0.51%) |
Oct 04, 2021 | 10.74 | 10.90 | 10.67 | 10.73 | 2,619,910 | -0.02(-0.17%) |
Oct 01, 2021 | 10.62 | 10.82 | 10.53 | 10.74 | 4,033,506 | +0.20(+1.89%) |
Sep 30, 2021 | 10.86 | 10.86 | 10.54 | 10.54 | 3,225,131 | -0.23(-2.11%) |
Sep 29, 2021 | 10.63 | 10.82 | 10.55 | 10.77 | 2,374,791 | +0.14(+1.28%) |
Sep 28, 2021 | 10.85 | 10.88 | 10.62 | 10.63 | 2,706,417 | -0.15(-1.43%) |
Sep 27, 2021 | 10.45 | 10.85 | 10.44 | 10.79 | 4,849,596 | +0.48(+4.67%) |
Sep 24, 2021 | 10.17 | 10.34 | 10.15 | 10.31 | 2,337,140 | +0.13(+1.25%) |
Sep 23, 2021 | 9.954 | 10.28 | 9.932 | 10.18 | 2,489,989 | +0.34(+3.41%) |
Sep 22, 2021 | 9.855 | 9.982 | 9.814 | 9.845 | 2,452,265 | +0.15(+1.59%) |
Sep 21, 2021 | 9.809 | 9.836 | 9.628 | 9.691 | 1,587,612 | -0.05(-0.56%) |
Sep 20, 2021 | 9.682 | 9.764 | 9.532 | 9.746 | 3,055,025 | -0.20(-2.01%) |
Sep 17, 2021 | 9.963 | 10.07 | 9.909 | 9.945 | 6,313,368 | -0.04(-0.36%) |
Sep 16, 2021 | 10.09 | 10.11 | 9.882 | 9.982 | 1,893,550 | -0.03(-0.27%) |
Sep 15, 2021 | 9.845 | 10.07 | 9.836 | 10.01 | 2,247,784 | +0.17(+1.75%) |
Sep 14, 2021 | 10.14 | 10.14 | 9.791 | 9.836 | 1,837,913 | -0.30(-2.95%) |
Sep 13, 2021 | 10.11 | 10.19 | 9.995 | 10.14 | 1,995,342 | +0.15(+1.45%) |
Sep 10, 2021 | 10.23 | 10.24 | 9.982 | 9.991 | 2,121,370 | -0.15(-1.52%) |
Sep 09, 2021 | 10.05 | 10.28 | 10.01 | 10.14 | 2,283,291 | +0.06(+0.63%) |
Sep 08, 2021 | 10.14 | 10.22 | 10.03 | 10.08 | 3,890,969 | -0.13(-1.25%) |
Sep 07, 2021 | 10.34 | 10.43 | 10.21 | 10.21 | 1,946,475 | -0.09(-0.88%) |
Sep 03, 2021 | 10.42 | 10.45 | 10.27 | 10.30 | 2,378,469 | -0.10(-0.96%) |
Sep 02, 2021 | 10.37 | 10.51 | 10.34 | 10.40 | 1,653,224 | +0.00(+0.00%) |