Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.40 | 10.87 | 10.35 | 10.65 | 263,304 | +0.08(+0.76%) |
Nov 29, 2021 | 10.92 | 10.94 | 10.42 | 10.57 | 391,484 | -0.11(-1.03%) |
Nov 26, 2021 | 10.70 | 10.80 | 10.45 | 10.68 | 188,851 | -0.33(-3.00%) |
Nov 24, 2021 | 10.72 | 11.07 | 10.68 | 11.01 | 279,075 | +0.24(+2.23%) |
Nov 23, 2021 | 10.65 | 10.96 | 10.53 | 10.77 | 299,977 | +0.25(+2.38%) |
Nov 22, 2021 | 10.79 | 10.94 | 10.50 | 10.52 | 220,709 | -0.17(-1.59%) |
Nov 19, 2021 | 10.79 | 10.80 | 10.55 | 10.69 | 286,443 | -0.20(-1.84%) |
Nov 18, 2021 | 11.10 | 10.93 | 10.81 | 10.89 | 226,077 | -0.11(-1.00%) |
Nov 17, 2021 | 11.01 | 11.18 | 10.95 | 11.00 | 242,456 | -0.05(-0.45%) |
Nov 16, 2021 | 11.23 | 11.48 | 11.02 | 11.05 | 292,880 | -0.17(-1.52%) |
Nov 15, 2021 | 11.19 | 11.29 | 11.07 | 11.22 | 164,501 | +0.03(+0.27%) |
Nov 12, 2021 | 11.44 | 11.56 | 11.10 | 11.19 | 172,744 | -0.50(-4.28%) |
Nov 11, 2021 | 11.58 | 11.89 | 11.58 | 11.69 | 222,270 | +0.09(+0.78%) |
Nov 10, 2021 | 11.74 | 11.60 | 304,926 | -0.08(-0.68%) | ||
Nov 09, 2021 | 11.78 | 11.88 | 11.54 | 11.68 | 169,452 | +0.01(+0.09%) |
Nov 08, 2021 | 11.49 | 11.71 | 11.29 | 11.67 | 355,609 | +0.41(+3.64%) |
Nov 05, 2021 | 11.31 | 11.40 | 11.07 | 11.26 | 388,182 | +0.11(+0.99%) |
Nov 04, 2021 | 11.74 | 11.78 | 11.02 | 11.15 | 422,813 | -0.46(-3.96%) |
Nov 03, 2021 | 12.03 | 12.13 | 11.58 | 11.61 | 257,455 | -0.34(-2.85%) |
Nov 02, 2021 | 12.08 | 12.23 | 11.85 | 11.95 | 208,027 | -0.07(-0.58%) |
Nov 01, 2021 | 12.07 | 12.30 | 11.90 | 12.02 | 186,100 | -0.05(-0.41%) |
Oct 29, 2021 | 12.13 | 12.19 | 11.88 | 12.07 | 97,763 | -0.11(-0.90%) |
Oct 28, 2021 | 12.30 | 12.31 | 11.93 | 12.18 | 249,129 | -0.04(-0.33%) |
Oct 27, 2021 | 11.93 | 12.30 | 11.78 | 12.22 | 274,595 | +0.30(+2.52%) |
Oct 26, 2021 | 11.98 | 11.92 | 184,597 | +0.05(+0.42%) | ||
Oct 25, 2021 | 12.30 | 12.36 | 11.87 | 11.87 | 300,231 | -0.37(-3.02%) |
Oct 22, 2021 | 12.75 | 12.91 | 12.13 | 12.24 | 253,830 | -0.27(-2.16%) |
Oct 21, 2021 | 13.01 | 13.01 | 12.44 | 12.51 | 188,724 | -0.55(-4.21%) |
Oct 20, 2021 | 12.86 | 13.14 | 12.74 | 13.06 | 109,268 | +0.08(+0.62%) |
Oct 19, 2021 | 13.14 | 13.14 | 12.75 | 12.98 | 133,247 | -0.12(-0.92%) |
Oct 18, 2021 | 13.00 | 13.23 | 12.80 | 13.10 | 161,335 | +0.39(+3.07%) |
Oct 15, 2021 | 12.85 | 13.08 | 12.71 | 12.71 | 106,106 | -0.10(-0.78%) |
Oct 14, 2021 | 12.54 | 12.95 | 12.43 | 12.81 | 157,442 | +0.39(+3.14%) |
Oct 13, 2021 | 12.14 | 12.45 | 11.94 | 12.42 | 414,098 | +0.42(+3.50%) |
Oct 12, 2021 | 11.83 | 12.07 | 11.78 | 12.00 | 91,957 | +0.16(+1.35%) |
Oct 11, 2021 | 12.22 | 12.22 | 11.84 | 11.84 | 160,416 | -0.22(-1.82%) |
Oct 08, 2021 | 11.83 | 12.10 | 11.80 | 12.06 | 56,287 | +0.29(+2.46%) |
Oct 07, 2021 | 11.74 | 11.88 | 11.71 | 11.77 | 74,981 | +0.12(+1.03%) |
Oct 06, 2021 | 11.74 | 11.93 | 11.26 | 11.65 | 309,041 | -0.41(-3.40%) |
Oct 05, 2021 | 12.15 | 12.26 | 11.91 | 12.06 | 193,830 | -0.02(-0.17%) |
Oct 04, 2021 | 11.99 | 12.90 | 11.94 | 12.08 | 477,641 | +0.14(+1.17%) |
Oct 01, 2021 | 11.93 | 11.99 | 11.57 | 11.94 | 146,620 | +0.20(+1.70%) |
Sep 30, 2021 | 11.76 | 11.99 | 11.61 | 11.74 | 629,548 | +0.01(+0.09%) |
Sep 29, 2021 | 11.45 | 11.85 | 11.25 | 11.73 | 187,684 | +0.44(+3.90%) |
Sep 28, 2021 | 11.96 | 11.75 | 11.25 | 11.29 | 324,235 | -0.46(-3.91%) |
Sep 27, 2021 | 11.68 | 11.98 | 11.58 | 11.75 | 258,306 | +0.18(+1.56%) |
Sep 24, 2021 | 11.55 | 11.79 | 11.53 | 11.57 | 161,948 | -0.08(-0.69%) |
Sep 23, 2021 | 11.36 | 11.65 | 11.26 | 11.65 | 153,255 | +0.36(+3.19%) |
Sep 22, 2021 | 11.25 | 11.48 | 11.24 | 11.29 | 155,881 | +0.20(+1.80%) |
Sep 21, 2021 | 11.39 | 11.39 | 11.05 | 11.09 | 174,774 | -0.06(-0.54%) |
Sep 20, 2021 | 11.33 | 11.59 | 11.02 | 11.15 | 363,701 | -0.64(-5.43%) |
Sep 17, 2021 | 12.15 | 12.18 | 11.60 | 11.79 | 222,129 | -0.31(-2.56%) |
Sep 16, 2021 | 11.67 | 12.18 | 11.61 | 12.10 | 214,249 | +0.41(+3.51%) |
Sep 15, 2021 | 11.36 | 11.78 | 11.29 | 11.69 | 304,796 | +0.43(+3.82%) |
Sep 14, 2021 | 11.29 | 11.47 | 11.20 | 11.26 | 229,486 | +0.08(+0.72%) |
Sep 13, 2021 | 11.19 | 11.33 | 11.08 | 11.18 | 202,406 | +0.21(+1.91%) |
Sep 10, 2021 | 11.46 | 11.48 | 10.97 | 10.97 | 224,303 | -0.40(-3.52%) |
Sep 09, 2021 | 11.36 | 11.48 | 11.24 | 11.37 | 204,470 | +0.01(+0.09%) |
Sep 08, 2021 | 11.33 | 11.42 | 11.22 | 11.36 | 234,522 | +0.12(+1.07%) |
Sep 07, 2021 | 11.26 | 11.46 | 11.15 | 11.24 | 127,092 | -0.02(-0.18%) |
Sep 03, 2021 | 11.30 | 11.45 | 11.11 | 11.26 | 75,367 | -0.06(-0.53%) |
Sep 02, 2021 | 11.03 | 11.60 | 11.03 | 11.32 | 252,409 | +0.38(+3.47%) |