Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.01 | 12.12 | 11.77 | 12.02 | 31,041 | +0.00(+0.00%) |
Nov 29, 2021 | 11.84 | 12.15 | 11.75 | 12.02 | 62,599 | +0.48(+4.16%) |
Nov 26, 2021 | 11.90 | 12.11 | 11.54 | 11.54 | 18,686 | -0.41(-3.43%) |
Nov 24, 2021 | 11.99 | 12.11 | 11.77 | 11.95 | 6,738 | -0.03(-0.25%) |
Nov 23, 2021 | 11.74 | 12.03 | 11.52 | 11.98 | 21,372 | +0.25(+2.13%) |
Nov 22, 2021 | 11.75 | 11.75 | 11.55 | 11.73 | 3,353 | -0.06(-0.51%) |
Nov 19, 2021 | 11.78 | 11.93 | 11.70 | 11.79 | 60,795 | -0.01(-0.08%) |
Nov 18, 2021 | 11.80 | 11.80 | 11.77 | 11.80 | 14,231 | -0.02(-0.17%) |
Nov 17, 2021 | 12.15 | 12.15 | 11.82 | 11.82 | 10,500 | -0.48(-3.90%) |
Nov 16, 2021 | 12.44 | 12.53 | 12.30 | 12.30 | 10,385 | -0.30(-2.38%) |
Nov 15, 2021 | 12.49 | 12.67 | 12.25 | 12.60 | 24,660 | +0.35(+2.86%) |
Nov 12, 2021 | 11.92 | 12.25 | 11.85 | 12.25 | 17,361 | -0.05(-0.41%) |
Nov 11, 2021 | 11.76 | 12.69 | 11.55 | 12.30 | 71,137 | +0.45(+3.80%) |
Nov 10, 2021 | 11.16 | 11.85 | 32,722 | +0.59(+5.24%) | ||
Nov 09, 2021 | 11.40 | 11.40 | 11.15 | 11.26 | 10,871 | -0.07(-0.62%) |
Nov 08, 2021 | 11.22 | 11.42 | 11.20 | 11.33 | 3,824 | +0.11(+0.98%) |
Nov 05, 2021 | 11.17 | 11.30 | 11.15 | 11.22 | 11,636 | +0.05(+0.45%) |
Nov 04, 2021 | 11.17 | 11.30 | 11.07 | 11.17 | 10,351 | +0.02(+0.18%) |
Nov 03, 2021 | 11.00 | 11.15 | 11.00 | 11.15 | 6,472 | +0.01(+0.09%) |
Nov 02, 2021 | 11.00 | 11.14 | 10.87 | 11.14 | 6,197 | +0.22(+2.01%) |
Nov 01, 2021 | 11.00 | 11.15 | 10.85 | 10.92 | 36,345 | -0.06(-0.55%) |
Oct 29, 2021 | 10.99 | 11.00 | 10.98 | 10.98 | 8,681 | +0.13(+1.20%) |
Oct 28, 2021 | 10.92 | 11.05 | 10.85 | 10.85 | 19,489 | +0.02(+0.18%) |
Oct 27, 2021 | 10.86 | 10.93 | 10.80 | 10.83 | 10,275 | -0.14(-1.28%) |
Oct 26, 2021 | 10.93 | 10.97 | 25,333 | +0.12(+1.11%) | ||
Oct 25, 2021 | 10.90 | 11.00 | 10.80 | 10.85 | 37,654 | -0.06(-0.55%) |
Oct 22, 2021 | 10.81 | 11.00 | 10.70 | 10.91 | 12,737 | +0.11(+1.02%) |
Oct 21, 2021 | 11.05 | 11.05 | 10.80 | 10.80 | 10,044 | -0.21(-1.91%) |
Oct 20, 2021 | 10.81 | 11.01 | 10.81 | 11.01 | 8,088 | +0.11(+1.01%) |
Oct 19, 2021 | 10.81 | 10.90 | 10.70 | 10.90 | 19,241 | +0.11(+1.02%) |
Oct 18, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 10,692 | -0.20(-1.82%) |
Oct 15, 2021 | 10.76 | 11.04 | 10.76 | 10.99 | 23,609 | +0.22(+2.04%) |
Oct 14, 2021 | 11.14 | 11.14 | 10.70 | 10.77 | 9,448 | -0.30(-2.71%) |
Oct 13, 2021 | 11.19 | 11.34 | 11.05 | 11.07 | 12,320 | +0.01(+0.09%) |
Oct 12, 2021 | 11.00 | 11.15 | 11.00 | 11.06 | 8,210 | -0.05(-0.45%) |
Oct 11, 2021 | 10.95 | 11.11 | 10.95 | 11.11 | 6,654 | +0.16(+1.46%) |
Oct 08, 2021 | 11.00 | 11.20 | 10.71 | 10.95 | 6,915 | -0.05(-0.45%) |
Oct 07, 2021 | 10.96 | 11.08 | 10.94 | 11.00 | 15,328 | +0.20(+1.85%) |
Oct 06, 2021 | 11.00 | 11.00 | 10.51 | 10.80 | 30,871 | -0.18(-1.64%) |
Oct 05, 2021 | 10.77 | 10.92 | 10.77 | 10.98 | 3,818 | +0.18(+1.67%) |
Oct 04, 2021 | 10.69 | 10.97 | 10.63 | 10.80 | 10,022 | +0.09(+0.84%) |
Oct 01, 2021 | 10.82 | 11.06 | 10.69 | 10.71 | 8,134 | -0.11(-1.02%) |
Sep 30, 2021 | 11.25 | 11.37 | 10.53 | 10.82 | 14,618 | -0.30(-2.70%) |
Sep 29, 2021 | 11.49 | 11.49 | 10.82 | 11.12 | 16,426 | -0.28(-2.46%) |
Sep 28, 2021 | 12.11 | 12.11 | 11.37 | 11.40 | 16,481 | -0.56(-4.68%) |
Sep 27, 2021 | 12.20 | 12.20 | 11.93 | 11.96 | 8,252 | +0.05(+0.42%) |
Sep 24, 2021 | 12.24 | 12.39 | 11.90 | 11.91 | 22,865 | -0.50(-4.03%) |
Sep 23, 2021 | 12.46 | 12.70 | 12.27 | 12.41 | 5,313 | -0.01(-0.08%) |
Sep 22, 2021 | 12.72 | 12.92 | 12.36 | 12.42 | 13,207 | -0.23(-1.82%) |
Sep 21, 2021 | 12.71 | 12.74 | 12.51 | 12.65 | 13,407 | +0.00(+0.00%) |
Sep 20, 2021 | 12.84 | 12.84 | 12.51 | 12.65 | 5,693 | -0.32(-2.47%) |
Sep 17, 2021 | 13.10 | 13.21 | 12.60 | 12.97 | 29,190 | -0.26(-1.97%) |
Sep 16, 2021 | 13.00 | 13.24 | 12.94 | 13.23 | 8,952 | +0.17(+1.30%) |
Sep 15, 2021 | 13.04 | 13.32 | 12.90 | 13.06 | 17,259 | -0.20(-1.51%) |
Sep 14, 2021 | 13.26 | 13.35 | 13.00 | 13.26 | 10,138 | +0.13(+0.99%) |
Sep 13, 2021 | 13.36 | 13.45 | 13.00 | 13.13 | 28,604 | -0.09(-0.68%) |
Sep 10, 2021 | 13.44 | 13.50 | 13.21 | 13.22 | 12,230 | +0.02(+0.15%) |
Sep 09, 2021 | 13.41 | 13.46 | 13.20 | 13.20 | 6,434 | -0.20(-1.49%) |
Sep 08, 2021 | 13.34 | 13.47 | 13.27 | 13.40 | 6,583 | +0.19(+1.44%) |
Sep 07, 2021 | 13.61 | 13.64 | 13.20 | 13.21 | 15,882 | -0.45(-3.29%) |
Sep 03, 2021 | 13.65 | 13.85 | 13.45 | 13.66 | 36,270 | +0.01(+0.07%) |
Sep 02, 2021 | 13.25 | 13.77 | 13.24 | 13.65 | 33,663 | +0.51(+3.88%) |