Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.02 | 10.03 | 9.777 | 9.850 | 1,825,986 | -0.28(-2.73%) |
Nov 29, 2021 | 10.32 | 10.32 | 10.01 | 10.13 | 1,485,429 | -0.07(-0.71%) |
Nov 26, 2021 | 10.19 | 10.25 | 9.850 | 10.20 | 1,562,280 | -0.14(-1.34%) |
Nov 24, 2021 | 10.32 | 10.39 | 10.26 | 10.34 | 526,392 | +0.01(+0.07%) |
Nov 23, 2021 | 10.26 | 10.36 | 10.18 | 10.33 | 1,241,416 | +0.09(+0.93%) |
Nov 22, 2021 | 10.41 | 10.48 | 10.24 | 10.24 | 1,114,731 | -0.10(-0.99%) |
Nov 19, 2021 | 10.29 | 10.41 | 10.24 | 10.34 | 1,212,296 | -0.04(-0.42%) |
Nov 18, 2021 | 10.48 | 10.40 | 10.22 | 10.38 | 1,441,530 | -0.06(-0.56%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.25 | 10.44 | 4,180,719 | -0.16(-1.51%) |
Nov 16, 2021 | 10.82 | 10.91 | 10.50 | 10.60 | 3,290,233 | -0.22(-2.02%) |
Nov 15, 2021 | 11.03 | 11.10 | 10.71 | 10.82 | 3,272,412 | -0.20(-1.78%) |
Nov 12, 2021 | 11.21 | 11.21 | 10.97 | 11.01 | 1,469,140 | -0.22(-1.94%) |
Nov 11, 2021 | 11.15 | 11.25 | 11.14 | 11.23 | 565,218 | +0.09(+0.85%) |
Nov 10, 2021 | 11.25 | 11.11 | 11.14 | 1,145,666 | -0.12(-1.10%) | |
Nov 09, 2021 | 11.28 | 11.36 | 11.21 | 11.26 | 1,013,175 | -0.04(-0.39%) |
Nov 08, 2021 | 11.42 | 11.47 | 11.21 | 11.31 | 1,144,806 | -0.08(-0.70%) |
Nov 05, 2021 | 11.14 | 11.39 | 11.12 | 11.39 | 1,948,488 | +0.35(+3.17%) |
Nov 04, 2021 | 11.16 | 11.21 | 10.94 | 11.04 | 923,461 | -0.10(-0.91%) |
Nov 03, 2021 | 10.96 | 11.20 | 10.96 | 11.14 | 1,298,577 | +0.15(+1.32%) |
Nov 02, 2021 | 11.25 | 11.25 | 10.93 | 10.99 | 1,014,669 | -0.27(-2.39%) |
Nov 01, 2021 | 11.04 | 11.26 | 11.09 | 11.26 | 1,425,454 | +0.24(+2.18%) |
Oct 29, 2021 | 11.03 | 11.04 | 10.93 | 11.02 | 1,132,984 | -0.02(-0.20%) |
Oct 28, 2021 | 10.96 | 11.07 | 10.88 | 11.04 | 1,018,408 | +0.15(+1.34%) |
Oct 27, 2021 | 10.92 | 11.03 | 10.88 | 10.90 | 1,071,563 | -0.05(-0.47%) |
Oct 26, 2021 | 11.29 | 10.95 | 2,055,886 | -0.39(-3.40%) | ||
Oct 25, 2021 | 11.28 | 11.40 | 11.28 | 11.33 | 800,474 | +0.05(+0.45%) |
Oct 22, 2021 | 11.33 | 11.37 | 11.22 | 11.28 | 753,098 | +0.01(+0.06%) |
Oct 21, 2021 | 11.32 | 11.43 | 11.22 | 11.28 | 941,221 | -0.03(-0.26%) |
Oct 20, 2021 | 11.12 | 11.37 | 11.11 | 11.31 | 666,675 | +0.15(+1.37%) |
Oct 19, 2021 | 11.24 | 11.24 | 11.12 | 11.15 | 591,493 | -0.04(-0.39%) |
Oct 18, 2021 | 11.12 | 11.23 | 11.09 | 11.20 | 643,670 | +0.04(+0.39%) |
Oct 15, 2021 | 11.40 | 11.63 | 11.15 | 11.15 | 937,817 | -0.08(-0.71%) |
Oct 14, 2021 | 11.21 | 11.32 | 11.20 | 11.23 | 670,938 | +0.05(+0.46%) |
Oct 13, 2021 | 11.12 | 11.20 | 11.04 | 11.18 | 554,343 | +0.06(+0.52%) |
Oct 12, 2021 | 11.04 | 11.28 | 10.99 | 11.12 | 895,603 | +0.12(+1.13%) |
Oct 11, 2021 | 11.03 | 11.12 | 10.94 | 11.00 | 461,628 | -0.01(-0.07%) |
Oct 08, 2021 | 11.01 | 11.10 | 10.98 | 11.01 | 370,130 | -0.02(-0.20%) |
Oct 07, 2021 | 11.07 | 11.20 | 10.99 | 11.03 | 930,925 | -0.01(-0.07%) |
Oct 06, 2021 | 10.93 | 11.04 | 10.82 | 11.04 | 620,944 | +0.01(+0.07%) |
Oct 05, 2021 | 10.98 | 11.08 | 10.88 | 11.03 | 729,969 | +0.06(+0.53%) |
Oct 04, 2021 | 11.04 | 11.17 | 10.96 | 10.97 | 819,511 | -0.04(-0.40%) |
Oct 01, 2021 | 10.86 | 11.09 | 10.80 | 11.01 | 1,193,406 | +0.22(+2.02%) |
Sep 30, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 1,065,820 | -0.12(-1.13%) |
Sep 29, 2021 | 10.92 | 10.98 | 10.81 | 10.92 | 941,424 | +0.01(+0.07%) |
Sep 28, 2021 | 10.99 | 11.03 | 10.86 | 10.91 | 1,350,207 | -0.06(-0.52%) |
Sep 27, 2021 | 10.92 | 11.14 | 10.90 | 10.97 | 1,115,515 | +0.11(+1.05%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.79 | 10.86 | 911,885 | +0.00(+0.00%) |
Sep 23, 2021 | 10.81 | 10.90 | 10.81 | 10.86 | 830,851 | +0.09(+0.79%) |
Sep 22, 2021 | 10.65 | 10.88 | 10.64 | 10.77 | 830,087 | +0.19(+1.75%) |
Sep 21, 2021 | 10.61 | 10.73 | 10.57 | 10.59 | 1,066,658 | -0.01(-0.07%) |
Sep 20, 2021 | 10.64 | 10.71 | 10.43 | 10.59 | 1,811,195 | -0.23(-2.17%) |
Sep 17, 2021 | 10.82 | 10.88 | 10.73 | 10.83 | 2,368,184 | +0.06(+0.59%) |
Sep 16, 2021 | 10.81 | 10.86 | 10.75 | 10.76 | 582,752 | -0.04(-0.40%) |
Sep 15, 2021 | 10.64 | 10.82 | 10.62 | 10.81 | 763,239 | +0.16(+1.47%) |
Sep 14, 2021 | 10.75 | 10.75 | 10.58 | 10.65 | 777,486 | -0.04(-0.33%) |
Sep 13, 2021 | 10.63 | 10.70 | 10.54 | 10.68 | 784,869 | +0.15(+1.42%) |
Sep 10, 2021 | 10.81 | 10.87 | 10.54 | 10.54 | 1,111,173 | -0.28(-2.57%) |
Sep 09, 2021 | 10.74 | 10.96 | 10.71 | 10.81 | 709,805 | +0.06(+0.53%) |
Sep 08, 2021 | 10.92 | 10.96 | 10.75 | 10.76 | 1,357,229 | -0.21(-1.88%) |
Sep 07, 2021 | 11.03 | 11.11 | 10.91 | 10.96 | 977,852 | -0.06(-0.52%) |
Sep 03, 2021 | 10.99 | 10.99 | 10.93 | 11.02 | 656,590 | -0.01(-0.06%) |
Sep 02, 2021 | 11.15 | 11.15 | 11.00 | 11.03 | 656,790 | -0.09(-0.77%) |