Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.66 | 10.95 | 10.60 | 10.84 | 8,792,546 | +0.19(+1.75%) |
Nov 29, 2021 | 10.59 | 10.69 | 10.47 | 10.65 | 7,150,474 | +0.28(+2.70%) |
Nov 26, 2021 | 10.37 | 10.61 | 10.28 | 10.37 | 5,381,484 | -0.26(-2.45%) |
Nov 24, 2021 | 10.49 | 10.64 | 10.39 | 10.63 | 5,956,771 | +0.08(+0.79%) |
Nov 23, 2021 | 10.61 | 10.64 | 10.35 | 10.55 | 8,622,145 | -0.25(-2.33%) |
Nov 22, 2021 | 10.89 | 11.13 | 10.80 | 10.80 | 8,507,067 | -0.08(-0.77%) |
Nov 19, 2021 | 10.89 | 10.98 | 10.84 | 10.88 | 5,962,438 | +0.19(+1.74%) |
Nov 18, 2021 | 10.56 | 10.73 | 10.67 | 10.70 | 7,495,018 | +0.17(+1.59%) |
Nov 17, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 3,733,797 | -0.02(-0.18%) |
Nov 16, 2021 | 10.49 | 10.56 | 10.39 | 10.55 | 5,573,963 | -0.06(-0.53%) |
Nov 15, 2021 | 10.61 | 10.67 | 10.51 | 10.61 | 5,008,452 | +0.07(+0.71%) |
Nov 12, 2021 | 10.58 | 10.58 | 10.37 | 10.53 | 5,269,333 | -0.09(-0.88%) |
Nov 11, 2021 | 10.47 | 10.72 | 10.41 | 10.62 | 8,462,737 | +0.29(+2.80%) |
Nov 10, 2021 | 10.43 | 10.34 | 10,069,638 | -0.13(-1.25%) | ||
Nov 09, 2021 | 10.60 | 10.66 | 10.37 | 10.47 | 9,306,654 | +0.05(+0.45%) |
Nov 08, 2021 | 10.32 | 10.58 | 10.31 | 10.42 | 14,186,817 | +0.36(+3.61%) |
Nov 05, 2021 | 10.17 | 10.19 | 9.972 | 10.06 | 6,799,331 | +0.03(+0.28%) |
Nov 04, 2021 | 9.851 | 10.04 | 9.799 | 10.03 | 7,675,248 | +0.07(+0.75%) |
Nov 03, 2021 | 9.906 | 9.952 | 9.795 | 9.953 | 5,981,710 | +0.04(+0.38%) |
Nov 02, 2021 | 9.785 | 10.000 | 9.776 | 9.916 | 12,945,889 | +0.27(+2.80%) |
Nov 01, 2021 | 9.534 | 9.673 | 9.566 | 9.645 | 11,041,761 | +0.07(+0.78%) |
Oct 29, 2021 | 9.664 | 9.664 | 9.431 | 9.571 | 14,009,395 | -0.30(-3.02%) |
Oct 28, 2021 | 9.972 | 10.01 | 9.562 | 9.869 | 15,830,157 | -0.25(-2.49%) |
Oct 27, 2021 | 10.25 | 10.61 | 9.878 | 10.12 | 16,821,050 | +0.16(+1.59%) |
Oct 26, 2021 | 9.962 | 9.962 | 15,761,131 | +0.20(+2.00%) | ||
Oct 25, 2021 | 9.851 | 9.851 | 9.757 | 9.767 | 8,772,680 | +0.21(+2.24%) |
Oct 22, 2021 | 9.636 | 9.711 | 9.534 | 9.552 | 6,530,357 | -0.11(-1.16%) |
Oct 21, 2021 | 9.673 | 9.711 | 9.599 | 9.664 | 5,838,967 | -0.05(-0.48%) |
Oct 20, 2021 | 9.785 | 9.785 | 9.683 | 9.711 | 6,202,274 | -0.19(-1.88%) |
Oct 19, 2021 | 9.888 | 9.949 | 9.837 | 9.897 | 7,986,819 | +0.22(+2.31%) |
Oct 18, 2021 | 9.627 | 9.683 | 9.506 | 9.673 | 7,028,661 | -0.01(-0.10%) |
Oct 15, 2021 | 9.823 | 9.832 | 9.618 | 9.683 | 7,695,638 | +0.14(+1.46%) |
Oct 14, 2021 | 9.711 | 9.711 | 9.506 | 9.543 | 7,560,220 | +0.07(+0.79%) |
Oct 13, 2021 | 9.440 | 9.543 | 9.385 | 9.468 | 6,334,511 | -0.17(-1.74%) |
Oct 12, 2021 | 9.813 | 9.813 | 9.478 | 9.636 | 12,383,445 | -0.25(-2.54%) |
Oct 11, 2021 | 9.981 | 10.09 | 9.878 | 9.888 | 6,285,945 | -0.13(-1.30%) |
Oct 08, 2021 | 10.10 | 10.13 | 9.958 | 10.02 | 6,752,571 | -0.20(-1.92%) |
Oct 07, 2021 | 10.28 | 10.35 | 10.20 | 10.21 | 10,183,270 | +0.40(+4.08%) |
Oct 06, 2021 | 9.925 | 9.934 | 9.701 | 9.813 | 14,083,923 | -0.34(-3.31%) |
Oct 05, 2021 | 10.16 | 10.20 | 10.09 | 10.15 | 8,101,461 | +0.19(+1.87%) |
Oct 04, 2021 | 10.25 | 10.25 | 9.916 | 9.962 | 10,248,201 | -0.57(-5.40%) |
Oct 01, 2021 | 10.54 | 10.58 | 10.39 | 10.53 | 6,365,312 | -0.12(-1.14%) |
Sep 30, 2021 | 10.70 | 10.75 | 10.61 | 10.65 | 5,608,882 | +0.10(+0.97%) |
Sep 29, 2021 | 10.65 | 10.72 | 10.52 | 10.55 | 6,264,253 | -0.20(-1.82%) |
Sep 28, 2021 | 10.95 | 10.96 | 10.71 | 10.75 | 6,887,419 | -0.34(-3.11%) |
Sep 27, 2021 | 11.04 | 11.16 | 11.00 | 11.09 | 2,857,940 | -0.08(-0.75%) |
Sep 24, 2021 | 11.19 | 11.29 | 11.08 | 11.17 | 4,682,724 | +0.11(+1.01%) |
Sep 23, 2021 | 11.07 | 11.10 | 10.98 | 11.06 | 6,496,949 | +0.12(+1.11%) |
Sep 22, 2021 | 10.81 | 10.99 | 10.75 | 10.94 | 5,443,015 | +0.34(+3.16%) |
Sep 21, 2021 | 10.72 | 10.73 | 10.54 | 10.61 | 3,904,147 | -0.04(-0.35%) |
Sep 20, 2021 | 10.54 | 10.74 | 10.51 | 10.64 | 8,145,815 | -0.29(-2.64%) |
Sep 17, 2021 | 11.09 | 11.12 | 10.91 | 10.93 | 6,365,335 | -0.28(-2.49%) |
Sep 16, 2021 | 11.16 | 11.25 | 11.09 | 11.21 | 5,334,456 | +0.06(+0.50%) |
Sep 15, 2021 | 11.16 | 11.17 | 11.03 | 11.16 | 3,593,179 | +0.01(+0.08%) |
Sep 14, 2021 | 11.19 | 11.26 | 11.11 | 11.15 | 5,518,826 | -0.20(-1.73%) |
Sep 13, 2021 | 11.37 | 11.39 | 11.22 | 11.34 | 4,523,583 | -0.05(-0.41%) |
Sep 10, 2021 | 11.52 | 11.69 | 11.39 | 11.39 | 5,416,303 | +0.07(+0.66%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.27 | 11.31 | 5,645,928 | +0.28(+2.53%) |
Sep 08, 2021 | 11.15 | 11.15 | 10.95 | 11.03 | 8,245,439 | -0.38(-3.35%) |
Sep 07, 2021 | 11.65 | 11.65 | 11.29 | 11.42 | 9,454,580 | -0.23(-2.00%) |
Sep 03, 2021 | 11.57 | 11.76 | 11.38 | 11.65 | 13,977,660 | +0.70(+6.38%) |
Sep 02, 2021 | 10.99 | 11.09 | 10.91 | 10.95 | 9,017,496 | -0.09(-0.84%) |