Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.79 | 11.13 | 10.77 | 10.96 | 17,205 | +0.01(+0.09%) |
Nov 29, 2021 | 11.02 | 11.03 | 10.77 | 10.95 | 2,486 | +0.00(+0.00%) |
Nov 26, 2021 | 10.92 | 11.69 | 10.91 | 10.95 | 27,888 | -0.72(-6.14%) |
Nov 24, 2021 | 11.58 | 11.67 | 11.58 | 11.67 | 6,122 | +0.08(+0.66%) |
Nov 23, 2021 | 11.57 | 11.61 | 11.42 | 11.59 | 21,440 | +0.23(+2.05%) |
Nov 22, 2021 | 11.46 | 11.53 | 11.34 | 11.36 | 15,653 | -0.02(-0.20%) |
Nov 19, 2021 | 11.69 | 11.69 | 11.34 | 11.38 | 18,584 | -0.54(-4.52%) |
Nov 18, 2021 | 12.10 | 11.92 | 11.92 | 11.92 | 5,472 | -0.27(-2.22%) |
Nov 17, 2021 | 12.54 | 12.57 | 12.15 | 12.19 | 10,118 | -0.39(-3.08%) |
Nov 16, 2021 | 13.02 | 13.02 | 12.35 | 12.58 | 7,616 | +0.16(+1.27%) |
Nov 15, 2021 | 12.23 | 12.45 | 12.15 | 12.42 | 6,987 | +0.09(+0.73%) |
Nov 12, 2021 | 12.31 | 12.33 | 12.26 | 12.33 | 6,151 | +0.04(+0.32%) |
Nov 11, 2021 | 12.24 | 12.38 | 12.24 | 12.29 | 2,466 | +0.03(+0.25%) |
Nov 10, 2021 | 12.64 | 12.26 | 18,267 | -0.38(-3.01%) | ||
Nov 09, 2021 | 12.54 | 12.64 | 12.38 | 12.64 | 40,804 | +0.11(+0.88%) |
Nov 08, 2021 | 12.55 | 12.60 | 12.45 | 12.53 | 25,854 | +0.40(+3.33%) |
Nov 05, 2021 | 12.04 | 12.14 | 11.56 | 12.13 | 2,897 | +0.13(+1.05%) |
Nov 04, 2021 | 12.26 | 12.27 | 12.00 | 12.00 | 7,889 | -0.16(-1.32%) |
Nov 03, 2021 | 12.15 | 12.22 | 12.11 | 12.16 | 11,906 | -0.09(-0.73%) |
Nov 02, 2021 | 12.43 | 12.43 | 12.24 | 12.25 | 2,481 | -0.24(-1.92%) |
Nov 01, 2021 | 12.50 | 12.56 | 12.31 | 12.49 | 10,658 | +0.18(+1.46%) |
Oct 29, 2021 | 12.64 | 12.68 | 12.13 | 12.31 | 8,643 | -0.33(-2.61%) |
Oct 28, 2021 | 12.57 | 12.80 | 12.22 | 12.64 | 7,626 | -0.03(-0.24%) |
Oct 27, 2021 | 12.99 | 12.99 | 12.65 | 12.67 | 36,777 | -0.32(-2.47%) |
Oct 26, 2021 | 12.97 | 12.99 | 12,924 | +0.02(+0.13%) | ||
Oct 25, 2021 | 12.91 | 13.06 | 12.90 | 12.97 | 6,774 | +0.23(+1.77%) |
Oct 22, 2021 | 12.66 | 12.78 | 12.55 | 12.75 | 12,028 | +0.23(+1.83%) |
Oct 21, 2021 | 12.78 | 12.78 | 12.49 | 12.52 | 16,143 | -0.27(-2.14%) |
Oct 20, 2021 | 12.36 | 12.79 | 12.36 | 12.79 | 9,432 | +0.34(+2.73%) |
Oct 19, 2021 | 12.52 | 13.17 | 12.45 | 12.45 | 5,679 | +0.01(+0.12%) |
Oct 18, 2021 | 12.51 | 12.58 | 12.31 | 12.44 | 8,974 | -0.06(-0.50%) |
Oct 15, 2021 | 12.49 | 12.52 | 12.41 | 12.50 | 15,958 | +0.13(+1.09%) |
Oct 14, 2021 | 12.11 | 12.37 | 12.11 | 12.37 | 8,260 | +0.46(+3.86%) |
Oct 13, 2021 | 11.95 | 11.99 | 11.81 | 11.91 | 4,210 | -0.19(-1.58%) |
Oct 12, 2021 | 12.20 | 13.02 | 12.08 | 12.10 | 5,327 | -0.40(-3.21%) |
Oct 11, 2021 | 13.40 | 14.00 | 12.50 | 12.50 | 18,255 | +0.35(+2.90%) |
Oct 08, 2021 | 12.13 | 12.24 | 12.06 | 12.15 | 40,362 | +0.16(+1.29%) |
Oct 07, 2021 | 11.52 | 12.00 | 11.52 | 11.99 | 40,941 | +0.61(+5.39%) |
Oct 06, 2021 | 11.22 | 11.38 | 11.20 | 11.38 | 8,527 | -0.07(-0.61%) |
Oct 05, 2021 | 11.47 | 11.52 | 11.33 | 11.45 | 7,714 | +0.32(+2.88%) |
Oct 04, 2021 | 11.14 | 11.17 | 11.09 | 11.13 | 2,745 | +0.27(+2.48%) |
Oct 01, 2021 | 10.74 | 10.86 | 10.74 | 10.86 | 1,360 | +0.20(+1.88%) |
Sep 30, 2021 | 10.63 | 10.75 | 10.56 | 10.66 | 5,841 | -0.10(-0.94%) |
Sep 29, 2021 | 10.76 | 10.90 | 10.76 | 10.76 | 7,718 | -0.04(-0.36%) |
Sep 28, 2021 | 11.20 | 11.27 | 10.80 | 10.80 | 40,485 | -0.39(-3.48%) |
Sep 27, 2021 | 11.21 | 11.25 | 11.16 | 11.19 | 5,471 | +0.33(+3.06%) |
Sep 24, 2021 | 10.85 | 10.86 | 10.69 | 10.86 | 3,786 | +0.13(+1.23%) |
Sep 23, 2021 | 10.79 | 10.88 | 8.300 | 10.73 | 10,006 | +0.14(+1.31%) |
Sep 22, 2021 | 10.61 | 10.64 | 10.59 | 10.59 | 1,972 | +0.28(+2.69%) |
Sep 21, 2021 | 10.34 | 10.44 | 10.29 | 10.31 | 5,767 | -0.09(-0.87%) |
Sep 20, 2021 | 10.46 | 10.56 | 10.37 | 10.40 | 6,661 | -0.43(-3.94%) |
Sep 17, 2021 | 10.93 | 10.95 | 10.81 | 10.83 | 2,348 | -0.32(-2.91%) |
Sep 16, 2021 | 10.96 | 11.15 | 10.96 | 11.15 | 1,146 | +0.09(+0.81%) |
Sep 15, 2021 | 11.02 | 11.11 | 10.94 | 11.06 | 3,035 | +0.38(+3.58%) |
Sep 14, 2021 | 10.80 | 10.80 | 10.55 | 10.68 | 2,431 | -0.03(-0.26%) |
Sep 13, 2021 | 10.79 | 10.85 | 10.50 | 10.71 | 9,060 | +0.16(+1.52%) |
Sep 10, 2021 | 10.50 | 10.59 | 10.46 | 10.55 | 4,845 | +0.34(+3.29%) |
Sep 09, 2021 | 10.34 | 10.40 | 10.15 | 10.21 | 5,528 | -0.44(-4.12%) |
Sep 08, 2021 | 10.79 | 10.79 | 10.50 | 10.65 | 4,586 | -0.21(-1.90%) |
Sep 07, 2021 | 10.89 | 11.10 | 10.80 | 10.86 | 6,385 | -0.16(-1.44%) |
Sep 03, 2021 | 11.10 | 11.11 | 11.01 | 11.01 | 6,602 | -0.07(-0.59%) |
Sep 02, 2021 | 10.93 | 11.08 | 10.93 | 11.08 | 11,650 | +0.23(+2.10%) |