Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.82 | 11.93 | 11.64 | 11.70 | 96,473 | -0.06(-0.54%) |
Nov 29, 2021 | 11.76 | 11.79 | 11.74 | 11.76 | 42,695 | -0.04(-0.34%) |
Nov 26, 2021 | 11.79 | 11.80 | 11.60 | 11.80 | 40,165 | +0.06(+0.47%) |
Nov 24, 2021 | 11.80 | 11.82 | 11.74 | 11.74 | 68,915 | -0.03(-0.27%) |
Nov 23, 2021 | 11.78 | 11.80 | 11.70 | 11.78 | 131,552 | -0.02(-0.13%) |
Nov 22, 2021 | 11.77 | 11.82 | 11.69 | 11.79 | 110,590 | +0.04(+0.32%) |
Nov 19, 2021 | 11.86 | 11.89 | 11.71 | 11.75 | 65,656 | -0.06(-0.53%) |
Nov 18, 2021 | 11.82 | 11.79 | 11.74 | 11.82 | 92,114 | +0.01(+0.07%) |
Nov 17, 2021 | 11.82 | 11.90 | 11.79 | 11.81 | 111,749 | -0.02(-0.20%) |
Nov 16, 2021 | 11.86 | 11.88 | 11.79 | 11.83 | 92,218 | +0.00(+0.00%) |
Nov 15, 2021 | 11.87 | 11.92 | 11.79 | 11.83 | 56,876 | -0.03(-0.27%) |
Nov 12, 2021 | 11.86 | 11.93 | 11.82 | 11.86 | 61,239 | -0.03(-0.26%) |
Nov 11, 2021 | 11.96 | 12.00 | 11.82 | 11.90 | 97,739 | -0.03(-0.26%) |
Nov 10, 2021 | 12.03 | 11.93 | 156,501 | -0.06(-0.46%) | ||
Nov 09, 2021 | 12.05 | 12.05 | 11.89 | 11.98 | 85,544 | -0.06(-0.46%) |
Nov 08, 2021 | 12.08 | 12.09 | 12.01 | 12.04 | 63,243 | +0.02(+0.20%) |
Nov 05, 2021 | 12.00 | 12.08 | 11.98 | 12.01 | 112,810 | +0.06(+0.46%) |
Nov 04, 2021 | 11.90 | 11.97 | 11.84 | 11.96 | 96,900 | +0.08(+0.66%) |
Nov 03, 2021 | 11.92 | 11.94 | 11.83 | 11.88 | 65,063 | -0.01(-0.07%) |
Nov 02, 2021 | 11.90 | 11.91 | 11.83 | 11.89 | 89,333 | +0.03(+0.27%) |
Nov 01, 2021 | 11.84 | 11.87 | 11.78 | 11.86 | 65,186 | +0.02(+0.20%) |
Oct 29, 2021 | 11.82 | 11.84 | 11.72 | 11.83 | 72,674 | +0.04(+0.33%) |
Oct 28, 2021 | 11.75 | 11.82 | 11.71 | 11.79 | 92,573 | +0.06(+0.47%) |
Oct 27, 2021 | 11.75 | 11.77 | 11.69 | 11.74 | 59,712 | +0.02(+0.13%) |
Oct 26, 2021 | 11.75 | 11.77 | 11.72 | 177,053 | -0.02(-0.13%) | |
Oct 25, 2021 | 11.89 | 11.89 | 11.68 | 11.74 | 123,618 | -0.17(-1.39%) |
Oct 22, 2021 | 11.83 | 12.02 | 11.75 | 11.90 | 127,572 | +0.09(+0.80%) |
Oct 21, 2021 | 11.94 | 11.98 | 11.79 | 11.81 | 127,559 | -0.12(-1.01%) |
Oct 20, 2021 | 11.98 | 12.03 | 11.81 | 11.93 | 139,502 | -0.02(-0.13%) |
Oct 19, 2021 | 11.84 | 11.98 | 11.80 | 11.95 | 149,951 | +0.10(+0.86%) |
Oct 18, 2021 | 11.73 | 11.86 | 11.73 | 11.84 | 88,509 | +0.09(+0.73%) |
Oct 15, 2021 | 11.85 | 11.96 | 11.71 | 11.76 | 155,124 | -0.15(-1.25%) |
Oct 14, 2021 | 11.84 | 11.91 | 11.81 | 11.91 | 82,212 | +0.11(+0.93%) |
Oct 13, 2021 | 11.73 | 11.83 | 11.73 | 11.80 | 100,272 | +0.02(+0.13%) |
Oct 12, 2021 | 11.76 | 11.80 | 11.73 | 11.78 | 36,153 | +0.00(+0.00%) |
Oct 11, 2021 | 11.78 | 11.82 | 11.69 | 11.78 | 66,930 | +0.00(+0.00%) |
Oct 08, 2021 | 11.77 | 11.78 | 11.67 | 11.78 | 59,918 | +0.03(+0.27%) |
Oct 07, 2021 | 11.79 | 11.79 | 11.70 | 11.75 | 123,393 | +0.04(+0.34%) |
Oct 06, 2021 | 11.68 | 11.70 | 11.54 | 11.71 | 97,206 | +0.13(+1.09%) |
Oct 05, 2021 | 11.56 | 11.62 | 11.51 | 11.58 | 93,674 | +0.07(+0.61%) |
Oct 04, 2021 | 11.55 | 11.59 | 11.55 | 11.51 | 59,090 | -0.01(-0.07%) |
Oct 01, 2021 | 11.51 | 11.62 | 11.40 | 11.52 | 128,609 | +0.08(+0.69%) |
Sep 30, 2021 | 11.91 | 11.98 | 11.40 | 11.44 | 491,677 | -0.38(-3.25%) |
Sep 29, 2021 | 11.71 | 11.83 | 11.68 | 11.83 | 80,688 | +0.08(+0.67%) |
Sep 28, 2021 | 11.65 | 11.75 | 11.56 | 11.75 | 84,273 | +0.10(+0.88%) |
Sep 27, 2021 | 11.71 | 11.71 | 11.62 | 11.65 | 49,317 | -0.02(-0.20%) |
Sep 24, 2021 | 11.64 | 11.69 | 11.51 | 11.67 | 158,721 | +0.07(+0.61%) |
Sep 23, 2021 | 11.62 | 11.70 | 11.54 | 11.60 | 78,656 | -0.01(-0.07%) |
Sep 22, 2021 | 11.73 | 11.74 | 11.54 | 11.61 | 130,995 | -0.06(-0.49%) |
Sep 21, 2021 | 11.80 | 11.80 | 11.66 | 11.66 | 61,738 | -0.04(-0.33%) |
Sep 20, 2021 | 11.84 | 11.89 | 11.64 | 11.70 | 113,908 | -0.14(-1.19%) |
Sep 17, 2021 | 11.87 | 11.92 | 11.81 | 11.84 | 123,487 | +0.01(+0.10%) |
Sep 16, 2021 | 11.87 | 11.87 | 11.82 | 11.83 | 70,445 | -0.07(-0.62%) |
Sep 15, 2021 | 12.01 | 12.01 | 11.84 | 11.91 | 98,823 | -0.05(-0.46%) |
Sep 14, 2021 | 12.02 | 12.11 | 11.93 | 11.96 | 82,995 | -0.05(-0.46%) |
Sep 13, 2021 | 12.13 | 12.29 | 11.99 | 12.02 | 90,795 | -0.11(-0.90%) |
Sep 10, 2021 | 11.93 | 12.17 | 11.93 | 12.13 | 227,900 | +0.21(+1.77%) |
Sep 09, 2021 | 11.75 | 11.91 | 11.74 | 11.91 | 111,874 | +0.16(+1.33%) |
Sep 08, 2021 | 11.71 | 11.76 | 11.66 | 11.76 | 65,171 | +0.09(+0.74%) |
Sep 07, 2021 | 11.52 | 11.69 | 11.52 | 11.67 | 90,469 | +0.16(+1.36%) |
Sep 03, 2021 | 11.54 | 11.55 | 11.45 | 11.52 | 75,548 | -0.05(-0.41%) |
Sep 02, 2021 | 11.49 | 11.56 | 11.45 | 11.56 | 151,883 | +0.11(+0.96%) |