Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.18 | 10.32 | 9.625 | 10.25 | 28,665 | +0.11(+1.08%) |
Nov 29, 2021 | 10.24 | 10.26 | 10.12 | 10.14 | 8,642 | -0.18(-1.79%) |
Nov 26, 2021 | 10.34 | 10.50 | 9.818 | 10.32 | 28,944 | -0.08(-0.72%) |
Nov 24, 2021 | 10.34 | 10.49 | 10.15 | 10.40 | 13,333 | +0.15(+1.46%) |
Nov 23, 2021 | 10.50 | 10.75 | 10.01 | 10.25 | 26,168 | -0.50(-4.63%) |
Nov 22, 2021 | 10.68 | 11.00 | 10.50 | 10.75 | 17,498 | -0.25(-2.30%) |
Nov 19, 2021 | 11.57 | 11.75 | 10.82 | 11.00 | 21,217 | -0.61(-5.21%) |
Nov 18, 2021 | 12.00 | 12.00 | 11.57 | 11.61 | 17,656 | -0.40(-3.33%) |
Nov 17, 2021 | 12.04 | 12.16 | 11.55 | 12.01 | 18,986 | +0.01(+0.06%) |
Nov 16, 2021 | 11.75 | 12.25 | 11.80 | 12.00 | 18,471 | -0.25(-2.06%) |
Nov 15, 2021 | 12.05 | 12.28 | 11.75 | 12.25 | 35,906 | +0.07(+0.62%) |
Nov 12, 2021 | 11.97 | 12.19 | 11.50 | 12.18 | 19,857 | +0.19(+1.59%) |
Nov 11, 2021 | 11.25 | 12.17 | 11.25 | 11.98 | 41,699 | +0.34(+2.94%) |
Nov 10, 2021 | 11.00 | 11.64 | 81,354 | +1.13(+10.78%) | ||
Nov 09, 2021 | 10.75 | 10.93 | 10.00 | 10.51 | 55,640 | -0.18(-1.64%) |
Nov 08, 2021 | 10.77 | 10.94 | 10.00 | 10.69 | 44,395 | +0.13(+1.26%) |
Nov 05, 2021 | 11.24 | 11.24 | 10.28 | 10.55 | 60,706 | -0.65(-5.78%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.07 | 11.20 | 112,905 | -0.30(-2.61%) |
Nov 03, 2021 | 11.75 | 11.88 | 11.29 | 11.50 | 32,935 | -0.20(-1.71%) |
Nov 02, 2021 | 11.38 | 11.75 | 11.38 | 11.70 | 19,672 | +0.31(+2.74%) |
Nov 01, 2021 | 11.27 | 11.25 | 11.25 | 11.39 | 18,265 | +0.14(+1.22%) |
Oct 29, 2021 | 11.50 | 11.93 | 11.25 | 11.25 | 27,185 | -0.74(-6.15%) |
Oct 28, 2021 | 11.79 | 12.48 | 11.75 | 11.99 | 28,703 | -0.39(-3.13%) |
Oct 27, 2021 | 12.38 | 12.56 | 12.18 | 12.38 | 14,986 | -0.07(-0.60%) |
Oct 26, 2021 | 12.65 | 12.45 | 21,175 | -0.19(-1.52%) | ||
Oct 25, 2021 | 12.75 | 12.99 | 12.50 | 12.64 | 25,629 | +0.20(+1.57%) |
Oct 22, 2021 | 12.62 | 12.87 | 12.25 | 12.45 | 31,830 | +0.07(+0.61%) |
Oct 21, 2021 | 12.50 | 12.50 | 12.25 | 12.37 | 12,711 | -0.00(-0.02%) |
Oct 20, 2021 | 12.27 | 12.50 | 12.20 | 12.38 | 13,697 | +0.07(+0.57%) |
Oct 19, 2021 | 12.50 | 12.50 | 12.20 | 12.30 | 12,920 | +0.04(+0.35%) |
Oct 18, 2021 | 12.75 | 12.88 | 12.20 | 12.26 | 18,480 | -0.41(-3.25%) |
Oct 15, 2021 | 12.50 | 12.90 | 12.25 | 12.68 | 31,467 | +0.19(+1.50%) |
Oct 14, 2021 | 12.25 | 12.75 | 12.24 | 12.49 | 23,457 | +0.29(+2.42%) |
Oct 13, 2021 | 11.50 | 12.25 | 11.50 | 12.19 | 36,709 | +0.83(+7.33%) |
Oct 12, 2021 | 11.14 | 11.40 | 11.00 | 11.36 | 19,957 | +0.24(+2.16%) |
Oct 11, 2021 | 10.75 | 11.19 | 10.68 | 11.12 | 8,329 | +0.11(+1.00%) |
Oct 08, 2021 | 11.01 | 11.25 | 10.80 | 11.01 | 18,408 | +0.04(+0.41%) |
Oct 07, 2021 | 10.70 | 11.24 | 10.67 | 10.96 | 15,266 | +0.30(+2.84%) |
Oct 06, 2021 | 10.50 | 10.81 | 10.38 | 10.66 | 16,007 | +0.12(+1.16%) |
Oct 05, 2021 | 10.93 | 10.93 | 10.38 | 10.54 | 18,478 | -0.07(-0.68%) |
Oct 04, 2021 | 10.77 | 10.90 | 10.62 | 10.61 | 21,032 | +0.09(+0.86%) |
Oct 01, 2021 | 10.88 | 10.93 | 10.50 | 10.52 | 14,870 | -0.27(-2.55%) |
Sep 30, 2021 | 10.65 | 10.94 | 10.53 | 10.80 | 13,486 | +0.32(+3.03%) |
Sep 29, 2021 | 10.97 | 10.97 | 10.38 | 10.48 | 16,594 | -0.53(-4.77%) |
Sep 28, 2021 | 11.24 | 11.38 | 11.00 | 11.01 | 14,074 | -0.26(-2.29%) |
Sep 27, 2021 | 11.20 | 11.38 | 11.10 | 11.26 | 16,652 | -0.05(-0.44%) |
Sep 24, 2021 | 11.25 | 11.50 | 11.11 | 11.31 | 16,629 | +0.03(+0.22%) |
Sep 23, 2021 | 10.98 | 11.30 | 10.81 | 11.29 | 21,656 | +0.09(+0.83%) |
Sep 22, 2021 | 11.03 | 11.42 | 10.97 | 11.20 | 36,248 | +0.23(+2.10%) |
Sep 21, 2021 | 11.25 | 11.25 | 10.90 | 10.96 | 24,985 | -0.04(-0.32%) |
Sep 20, 2021 | 11.50 | 11.80 | 10.95 | 11.00 | 50,663 | -0.99(-8.30%) |
Sep 17, 2021 | 12.06 | 12.19 | 11.65 | 11.99 | 29,333 | -0.11(-0.93%) |
Sep 16, 2021 | 12.00 | 12.30 | 11.60 | 12.11 | 26,370 | -0.11(-0.90%) |
Sep 15, 2021 | 12.50 | 12.38 | 11.82 | 12.22 | 13,198 | -0.09(-0.69%) |
Sep 14, 2021 | 12.25 | 12.60 | 12.07 | 12.30 | 44,426 | +0.18(+1.46%) |
Sep 13, 2021 | 12.25 | 12.25 | 11.25 | 12.12 | 77,418 | -0.53(-4.19%) |
Sep 10, 2021 | 12.78 | 12.90 | 12.53 | 12.65 | 12,259 | -0.12(-0.98%) |
Sep 09, 2021 | 12.99 | 13.00 | 12.59 | 12.78 | 11,309 | -0.19(-1.45%) |
Sep 08, 2021 | 13.31 | 13.62 | 12.71 | 12.97 | 18,515 | -0.40(-2.97%) |
Sep 07, 2021 | 13.20 | 13.74 | 13.04 | 13.37 | 27,916 | -0.04(-0.28%) |
Sep 03, 2021 | 12.70 | 14.05 | 12.70 | 13.40 | 55,127 | +0.71(+5.55%) |
Sep 02, 2021 | 13.50 | 13.54 | 12.69 | 12.70 | 22,951 | -0.78(-5.79%) |