Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.90 | 12.24 | 11.90 | 12.21 | 864,485 | +0.21(+1.75%) |
Nov 29, 2021 | 12.34 | 12.34 | 11.99 | 12.00 | 118,963 | -0.23(-1.88%) |
Nov 26, 2021 | 12.43 | 12.50 | 12.09 | 12.23 | 158,355 | -0.41(-3.24%) |
Nov 24, 2021 | 12.60 | 12.87 | 12.56 | 12.64 | 148,107 | -0.01(-0.08%) |
Nov 23, 2021 | 13.13 | 13.18 | 12.52 | 12.65 | 212,090 | -0.45(-3.44%) |
Nov 22, 2021 | 13.10 | 13.27 | 12.92 | 13.10 | 159,787 | -0.05(-0.38%) |
Nov 19, 2021 | 13.35 | 13.54 | 13.07 | 13.15 | 166,310 | -0.12(-0.90%) |
Nov 18, 2021 | 13.64 | 13.31 | 13.24 | 13.27 | 162,317 | -0.18(-1.34%) |
Nov 17, 2021 | 13.14 | 13.50 | 13.14 | 13.45 | 175,643 | +0.17(+1.28%) |
Nov 16, 2021 | 13.21 | 13.38 | 12.99 | 13.28 | 176,901 | -0.12(-0.90%) |
Nov 15, 2021 | 13.19 | 13.54 | 13.03 | 13.40 | 283,036 | +0.15(+1.13%) |
Nov 12, 2021 | 12.92 | 13.41 | 12.58 | 13.25 | 292,892 | +0.35(+2.71%) |
Nov 11, 2021 | 12.63 | 13.00 | 12.47 | 12.90 | 252,859 | +0.28(+2.22%) |
Nov 10, 2021 | 12.53 | 12.62 | 276,807 | +0.58(+4.82%) | ||
Nov 09, 2021 | 12.01 | 12.23 | 11.99 | 12.04 | 190,537 | +0.05(+0.42%) |
Nov 08, 2021 | 11.73 | 12.05 | 11.73 | 11.99 | 179,679 | +0.04(+0.33%) |
Nov 05, 2021 | 11.79 | 12.17 | 11.54 | 11.95 | 94,513 | -0.06(-0.50%) |
Nov 04, 2021 | 11.89 | 12.19 | 11.87 | 12.01 | 75,544 | +0.00(+0.00%) |
Nov 03, 2021 | 11.57 | 12.22 | 11.57 | 12.01 | 114,977 | +0.21(+1.78%) |
Nov 02, 2021 | 11.20 | 11.80 | 11.20 | 11.80 | 176,978 | +0.37(+3.24%) |
Nov 01, 2021 | 10.99 | 11.51 | 10.95 | 11.43 | 209,053 | +0.53(+4.86%) |
Oct 29, 2021 | 10.94 | 10.95 | 10.83 | 10.90 | 75,574 | +0.01(+0.09%) |
Oct 28, 2021 | 10.75 | 11.03 | 10.74 | 10.89 | 35,515 | +0.27(+2.54%) |
Oct 27, 2021 | 10.83 | 10.85 | 10.61 | 10.62 | 57,007 | -0.14(-1.30%) |
Oct 26, 2021 | 11.00 | 10.75 | 10.76 | 98,878 | -0.25(-2.27%) | |
Oct 25, 2021 | 11.06 | 11.29 | 11.00 | 11.01 | 38,609 | -0.19(-1.70%) |
Oct 22, 2021 | 11.30 | 11.30 | 11.05 | 11.20 | 64,499 | -0.11(-0.97%) |
Oct 21, 2021 | 11.18 | 11.37 | 11.18 | 11.31 | 33,343 | +0.01(+0.09%) |
Oct 20, 2021 | 11.07 | 11.54 | 11.01 | 11.30 | 357,183 | +0.24(+2.17%) |
Oct 19, 2021 | 11.13 | 11.41 | 10.97 | 11.06 | 116,718 | -0.09(-0.81%) |
Oct 18, 2021 | 11.46 | 11.70 | 11.11 | 11.15 | 134,498 | -0.34(-2.96%) |
Oct 15, 2021 | 11.69 | 11.75 | 11.40 | 11.49 | 216,912 | -0.05(-0.43%) |
Oct 14, 2021 | 11.62 | 11.74 | 11.47 | 11.54 | 110,274 | +0.03(+0.26%) |
Oct 13, 2021 | 11.42 | 11.64 | 11.25 | 11.51 | 144,843 | +0.20(+1.77%) |
Oct 12, 2021 | 11.57 | 11.76 | 11.24 | 11.31 | 452,893 | -0.25(-2.16%) |
Oct 11, 2021 | 11.45 | 12.02 | 11.45 | 11.56 | 532,691 | +0.19(+1.67%) |
Oct 08, 2021 | 11.69 | 11.75 | 11.32 | 11.37 | 124,109 | -0.33(-2.82%) |
Oct 07, 2021 | 11.72 | 11.83 | 11.65 | 11.70 | 108,401 | +0.05(+0.43%) |
Oct 06, 2021 | 11.75 | 11.77 | 11.52 | 11.65 | 139,715 | -0.12(-1.02%) |
Oct 05, 2021 | 11.99 | 11.99 | 11.59 | 11.77 | 218,747 | -0.09(-0.76%) |
Oct 04, 2021 | 11.75 | 11.93 | 11.75 | 11.86 | 43,403 | +0.09(+0.76%) |
Oct 01, 2021 | 11.96 | 11.96 | 11.59 | 11.77 | 58,011 | -0.17(-1.42%) |
Sep 30, 2021 | 11.87 | 12.09 | 11.63 | 11.94 | 506,697 | +0.14(+1.19%) |
Sep 29, 2021 | 12.07 | 12.17 | 11.75 | 11.80 | 157,170 | -0.18(-1.50%) |
Sep 28, 2021 | 12.21 | 12.41 | 11.69 | 11.98 | 121,664 | -0.27(-2.20%) |
Sep 27, 2021 | 12.19 | 12.41 | 12.19 | 12.25 | 56,357 | +0.04(+0.33%) |
Sep 24, 2021 | 12.04 | 12.36 | 11.93 | 12.21 | 78,490 | +0.15(+1.24%) |
Sep 23, 2021 | 12.00 | 12.34 | 11.93 | 12.06 | 72,471 | +0.10(+0.84%) |
Sep 22, 2021 | 11.34 | 12.10 | 11.34 | 11.96 | 315,240 | +0.68(+6.03%) |
Sep 21, 2021 | 11.20 | 11.70 | 11.20 | 11.28 | 458,590 | +0.04(+0.36%) |
Sep 20, 2021 | 10.98 | 11.40 | 10.78 | 11.24 | 451,948 | +0.13(+1.17%) |
Sep 17, 2021 | 11.44 | 11.70 | 11.08 | 11.11 | 1,962,028 | -0.30(-2.63%) |
Sep 16, 2021 | 11.38 | 11.80 | 11.24 | 11.41 | 363,089 | -0.06(-0.52%) |
Sep 15, 2021 | 11.51 | 11.95 | 11.43 | 11.47 | 478,054 | -0.02(-0.17%) |
Sep 14, 2021 | 11.43 | 11.97 | 11.35 | 11.49 | 203,036 | -0.06(-0.52%) |
Sep 13, 2021 | 11.64 | 12.04 | 11.50 | 11.55 | 359,321 | -0.17(-1.45%) |
Sep 10, 2021 | 11.47 | 11.82 | 11.47 | 11.72 | 298,338 | +0.15(+1.30%) |
Sep 09, 2021 | 11.57 | 11.74 | 11.50 | 11.57 | 229,512 | +0.11(+0.96%) |
Sep 08, 2021 | 11.18 | 11.63 | 11.18 | 11.46 | 157,817 | +0.22(+1.96%) |
Sep 07, 2021 | 11.53 | 12.19 | 11.21 | 11.24 | 388,871 | -0.19(-1.66%) |
Sep 03, 2021 | 11.49 | 11.49 | 11.27 | 11.43 | 98,429 | -0.02(-0.17%) |
Sep 02, 2021 | 11.55 | 11.57 | 11.37 | 11.45 | 104,658 | -0.05(-0.43%) |