Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.080 | 8.090 | 7.650 | 7.900 | 150,393 | -0.22(-2.71%) |
Nov 29, 2021 | 8.520 | 9.105 | 7.950 | 8.120 | 64,711 | -0.15(-1.81%) |
Nov 26, 2021 | 8.740 | 8.780 | 8.130 | 8.270 | 49,101 | -0.73(-8.11%) |
Nov 24, 2021 | 8.880 | 9.095 | 8.140 | 9.000 | 69,216 | +0.00(+0.00%) |
Nov 23, 2021 | 9.600 | 9.685 | 8.920 | 9.000 | 114,932 | -0.70(-7.22%) |
Nov 22, 2021 | 9.940 | 10.52 | 9.500 | 9.700 | 90,268 | -0.16(-1.62%) |
Nov 19, 2021 | 10.22 | 11.24 | 9.640 | 9.860 | 51,111 | -0.43(-4.18%) |
Nov 18, 2021 | 10.84 | 10.32 | 10.19 | 10.29 | 62,765 | -0.48(-4.46%) |
Nov 17, 2021 | 10.65 | 10.97 | 9.900 | 10.77 | 127,301 | +0.04(+0.37%) |
Nov 16, 2021 | 11.89 | 11.89 | 10.58 | 10.73 | 39,886 | -1.12(-9.45%) |
Nov 15, 2021 | 13.21 | 13.21 | 11.65 | 11.85 | 70,684 | -1.10(-8.49%) |
Nov 12, 2021 | 13.63 | 13.68 | 12.82 | 12.95 | 24,938 | -0.46(-3.43%) |
Nov 11, 2021 | 14.33 | 14.33 | 13.33 | 13.41 | 18,512 | -0.72(-5.10%) |
Nov 10, 2021 | 14.69 | 14.13 | 30,981 | -0.65(-4.40%) | ||
Nov 09, 2021 | 14.80 | 14.80 | 14.11 | 14.78 | 32,347 | +0.20(+1.37%) |
Nov 08, 2021 | 14.92 | 15.12 | 14.43 | 14.58 | 24,508 | -0.30(-2.02%) |
Nov 05, 2021 | 14.96 | 14.96 | 14.59 | 14.88 | 31,071 | +0.15(+1.02%) |
Nov 04, 2021 | 14.49 | 14.90 | 14.30 | 14.73 | 37,228 | +0.31(+2.15%) |
Nov 03, 2021 | 13.61 | 14.54 | 13.34 | 14.42 | 32,699 | +0.88(+6.50%) |
Nov 02, 2021 | 13.70 | 14.91 | 13.10 | 13.54 | 51,693 | -0.33(-2.38%) |
Nov 01, 2021 | 14.05 | 14.05 | 13.61 | 13.87 | 27,724 | -0.18(-1.28%) |
Oct 29, 2021 | 14.18 | 14.48 | 13.88 | 14.05 | 46,283 | -0.35(-2.43%) |
Oct 28, 2021 | 14.71 | 14.84 | 14.23 | 14.40 | 45,256 | -0.19(-1.30%) |
Oct 27, 2021 | 15.13 | 15.34 | 14.44 | 14.59 | 59,278 | -0.64(-4.20%) |
Oct 26, 2021 | 14.15 | 15.29 | 15.23 | 80,872 | +0.82(+5.69%) | |
Oct 25, 2021 | 14.40 | 14.54 | 13.84 | 14.41 | 25,899 | +0.03(+0.21%) |
Oct 22, 2021 | 14.65 | 14.38 | 40,670 | -0.18(-1.24%) | ||
Oct 21, 2021 | 14.22 | 14.65 | 14.16 | 14.56 | 35,377 | +0.40(+2.82%) |
Oct 20, 2021 | 14.01 | 14.41 | 13.59 | 14.16 | 30,108 | +0.28(+2.02%) |
Oct 19, 2021 | 13.46 | 13.95 | 13.15 | 13.88 | 49,458 | +0.42(+3.12%) |
Oct 18, 2021 | 13.58 | 13.58 | 12.84 | 13.46 | 67,307 | -0.09(-0.66%) |
Oct 15, 2021 | 14.17 | 14.29 | 13.05 | 13.55 | 45,631 | -0.38(-2.73%) |
Oct 14, 2021 | 14.50 | 14.50 | 13.72 | 13.93 | 50,318 | -0.46(-3.20%) |
Oct 13, 2021 | 13.42 | 14.53 | 13.16 | 14.39 | 80,085 | +0.92(+6.83%) |
Oct 12, 2021 | 13.12 | 13.54 | 13.00 | 13.47 | 31,694 | +0.38(+2.90%) |
Oct 11, 2021 | 13.50 | 13.88 | 12.70 | 13.09 | 62,381 | -0.36(-2.68%) |
Oct 08, 2021 | 14.70 | 14.82 | 13.41 | 13.45 | 71,630 | -1.35(-9.12%) |
Oct 07, 2021 | 14.97 | 14.97 | 14.31 | 14.80 | 60,099 | -0.05(-0.34%) |
Oct 06, 2021 | 15.22 | 15.25 | 14.46 | 14.85 | 96,097 | -0.46(-3.00%) |
Oct 05, 2021 | 15.17 | 15.64 | 14.73 | 15.31 | 127,999 | +0.20(+1.32%) |
Oct 04, 2021 | 15.37 | 15.50 | 14.76 | 15.11 | 90,621 | -0.16(-1.05%) |
Oct 01, 2021 | 14.80 | 15.42 | 14.12 | 15.27 | 90,968 | +0.41(+2.76%) |
Sep 30, 2021 | 14.89 | 15.11 | 14.66 | 14.86 | 57,857 | +0.01(+0.07%) |
Sep 29, 2021 | 14.72 | 15.45 | 14.56 | 14.85 | 46,928 | +0.15(+1.02%) |
Sep 28, 2021 | 15.66 | 16.00 | 14.60 | 14.70 | 210,473 | -1.22(-7.66%) |
Sep 27, 2021 | 15.94 | 16.29 | 15.47 | 15.92 | 179,607 | -0.22(-1.36%) |
Sep 24, 2021 | 15.96 | 16.50 | 15.29 | 16.14 | 227,626 | +0.02(+0.12%) |
Sep 23, 2021 | 15.68 | 16.50 | 14.89 | 16.12 | 244,791 | +0.59(+3.80%) |
Sep 22, 2021 | 15.01 | 15.88 | 15.01 | 15.53 | 105,744 | +0.49(+3.26%) |
Sep 21, 2021 | 14.73 | 15.58 | 14.61 | 15.04 | 404,027 | +0.28(+1.90%) |
Sep 20, 2021 | 16.10 | 16.42 | 14.52 | 14.76 | 459,518 | -1.47(-9.06%) |
Sep 17, 2021 | 16.18 | 17.71 | 15.86 | 16.23 | 1,542,878 | +0.05(+0.31%) |
Sep 16, 2021 | 15.31 | 16.43 | 15.11 | 16.18 | 405,200 | +0.85(+5.54%) |
Sep 15, 2021 | 15.77 | 16.22 | 14.90 | 15.33 | 491,538 | -0.62(-3.89%) |
Sep 14, 2021 | 15.81 | 16.62 | 15.36 | 15.95 | 334,962 | -0.08(-0.50%) |
Sep 13, 2021 | 16.89 | 17.67 | 15.61 | 16.03 | 184,332 | -0.97(-5.71%) |
Sep 10, 2021 | 17.75 | 18.70 | 17.00 | 17.00 | 128,685 | -0.70(-3.95%) |
Sep 09, 2021 | 18.35 | 18.68 | 17.26 | 17.70 | 164,028 | -0.62(-3.38%) |
Sep 08, 2021 | 18.52 | 18.95 | 17.95 | 18.32 | 327,804 | +0.01(+0.05%) |
Sep 07, 2021 | 15.83 | 19.00 | 15.83 | 18.31 | 583,580 | +2.72(+17.45%) |
Sep 03, 2021 | 15.30 | 15.90 | 15.04 | 15.59 | 152,680 | +0.32(+2.10%) |
Sep 02, 2021 | 17.36 | 17.45 | 14.91 | 15.27 | 312,861 | -2.02(-11.68%) |