Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.24 | 12.66 | 10.98 | 12.00 | 139,565 | -0.78(-6.10%) |
Nov 29, 2021 | 13.20 | 14.04 | 11.46 | 12.78 | 619,254 | +0.42(+3.40%) |
Nov 26, 2021 | 11.88 | 12.36 | 11.46 | 12.36 | 16,758 | +0.12(+0.98%) |
Nov 24, 2021 | 10.98 | 12.30 | 10.98 | 12.24 | 35,097 | +1.14(+10.27%) |
Nov 23, 2021 | 10.92 | 11.40 | 10.74 | 11.10 | 21,477 | +0.30(+2.78%) |
Nov 22, 2021 | 11.46 | 11.58 | 10.44 | 10.80 | 34,356 | -0.60(-5.26%) |
Nov 19, 2021 | 11.40 | 11.58 | 11.22 | 11.40 | 14,682 | +0.06(+0.53%) |
Nov 18, 2021 | 11.76 | 11.34 | 11.10 | 11.34 | 11,951 | -0.54(-4.55%) |
Nov 17, 2021 | 11.40 | 12.06 | 11.28 | 11.88 | 32,165 | +0.30(+2.59%) |
Nov 16, 2021 | 12.26 | 12.30 | 11.10 | 11.58 | 87,374 | -0.78(-6.31%) |
Nov 15, 2021 | 12.00 | 12.42 | 12.00 | 12.36 | 18,552 | +0.30(+2.49%) |
Nov 12, 2021 | 12.06 | 12.57 | 12.06 | 12.06 | 11,585 | -0.12(-0.99%) |
Nov 11, 2021 | 12.24 | 12.57 | 12.06 | 12.18 | 16,900 | -0.12(-0.98%) |
Nov 10, 2021 | 12.66 | 12.30 | 16,768 | -0.24(-1.91%) | ||
Nov 09, 2021 | 12.92 | 12.92 | 12.12 | 12.54 | 30,883 | -0.48(-3.69%) |
Nov 08, 2021 | 12.90 | 13.14 | 12.90 | 13.02 | 11,085 | +0.06(+0.46%) |
Nov 05, 2021 | 12.72 | 13.20 | 12.72 | 12.96 | 23,257 | +0.18(+1.41%) |
Nov 04, 2021 | 12.84 | 12.90 | 12.60 | 12.78 | 30,209 | +0.06(+0.47%) |
Nov 03, 2021 | 12.60 | 13.08 | 12.30 | 12.72 | 27,202 | +0.24(+1.92%) |
Nov 02, 2021 | 11.88 | 12.60 | 11.88 | 12.48 | 32,956 | +0.66(+5.58%) |
Nov 01, 2021 | 12.00 | 12.38 | 11.46 | 11.82 | 40,726 | -0.12(-1.01%) |
Oct 29, 2021 | 12.24 | 12.72 | 11.94 | 11.94 | 83,030 | -0.54(-4.33%) |
Oct 28, 2021 | 11.94 | 13.20 | 11.70 | 12.48 | 124,032 | +0.54(+4.52%) |
Oct 27, 2021 | 11.70 | 12.18 | 11.28 | 11.94 | 52,287 | +0.36(+3.11%) |
Oct 26, 2021 | 10.92 | 11.94 | 11.58 | 56,967 | +0.42(+3.76%) | |
Oct 25, 2021 | 11.10 | 11.34 | 10.80 | 11.16 | 18,409 | +0.00(+0.00%) |
Oct 22, 2021 | 10.74 | 11.34 | 10.56 | 11.16 | 38,286 | +0.30(+2.76%) |
Oct 21, 2021 | 11.10 | 11.43 | 10.86 | 10.86 | 12,043 | -0.06(-0.55%) |
Oct 20, 2021 | 11.28 | 11.52 | 10.92 | 10.92 | 13,893 | -0.60(-5.21%) |
Oct 19, 2021 | 10.92 | 11.70 | 10.56 | 11.52 | 53,606 | +1.02(+9.71%) |
Oct 18, 2021 | 11.58 | 11.58 | 10.38 | 10.50 | 54,726 | -1.08(-9.33%) |
Oct 15, 2021 | 11.70 | 11.70 | 11.11 | 11.58 | 29,651 | +0.18(+1.58%) |
Oct 14, 2021 | 11.58 | 11.82 | 11.17 | 11.40 | 27,661 | -0.12(-1.04%) |
Oct 13, 2021 | 11.64 | 11.82 | 11.40 | 11.52 | 15,584 | -0.12(-1.03%) |
Oct 12, 2021 | 11.16 | 11.64 | 10.92 | 11.64 | 17,307 | +0.24(+2.11%) |
Oct 11, 2021 | 11.22 | 11.40 | 10.86 | 11.40 | 16,806 | +0.36(+3.26%) |
Oct 08, 2021 | 10.68 | 11.10 | 10.32 | 11.04 | 28,471 | +0.30(+2.79%) |
Oct 07, 2021 | 10.56 | 10.92 | 10.56 | 10.74 | 19,856 | +0.24(+2.29%) |
Oct 06, 2021 | 10.98 | 11.17 | 10.38 | 10.50 | 43,878 | -0.66(-5.91%) |
Oct 05, 2021 | 11.46 | 11.76 | 10.80 | 11.16 | 45,454 | -0.54(-4.62%) |
Oct 04, 2021 | 11.94 | 12.24 | 11.28 | 11.70 | 180,437 | +0.06(+0.52%) |
Oct 01, 2021 | 11.52 | 11.88 | 11.40 | 11.64 | 13,207 | +0.24(+2.11%) |
Sep 30, 2021 | 11.40 | 11.52 | 11.22 | 11.40 | 23,699 | -0.06(-0.52%) |
Sep 29, 2021 | 11.34 | 11.52 | 11.10 | 11.46 | 14,112 | +0.12(+1.06%) |
Sep 28, 2021 | 11.64 | 11.76 | 11.22 | 11.34 | 59,043 | -0.54(-4.55%) |
Sep 27, 2021 | 12.12 | 12.30 | 11.64 | 11.88 | 51,512 | -0.30(-2.46%) |
Sep 24, 2021 | 12.36 | 12.60 | 11.70 | 12.18 | 57,783 | -0.42(-3.33%) |
Sep 23, 2021 | 12.66 | 13.44 | 12.18 | 12.60 | 251,618 | +0.36(+2.94%) |
Sep 22, 2021 | 12.36 | 12.54 | 12.12 | 12.24 | 22,523 | +0.24(+2.00%) |
Sep 21, 2021 | 12.36 | 12.96 | 12.00 | 12.00 | 22,511 | -0.30(-2.44%) |
Sep 20, 2021 | 12.30 | 12.48 | 12.00 | 12.30 | 30,292 | +0.06(+0.49%) |
Sep 17, 2021 | 12.84 | 13.50 | 12.24 | 12.24 | 48,026 | -0.72(-5.56%) |
Sep 16, 2021 | 12.48 | 13.44 | 12.48 | 12.96 | 18,721 | +0.42(+3.35%) |
Sep 15, 2021 | 13.26 | 13.68 | 12.30 | 12.54 | 38,584 | -0.90(-6.70%) |
Sep 14, 2021 | 13.50 | 13.56 | 12.96 | 13.44 | 20,968 | +0.12(+0.90%) |
Sep 13, 2021 | 13.98 | 14.10 | 12.90 | 13.32 | 26,348 | -0.42(-3.06%) |
Sep 10, 2021 | 14.64 | 14.70 | 13.68 | 13.74 | 24,879 | -0.90(-6.15%) |
Sep 09, 2021 | 14.10 | 15.24 | 13.86 | 14.64 | 63,521 | +0.78(+5.63%) |
Sep 08, 2021 | 14.52 | 14.52 | 13.50 | 13.86 | 27,794 | -0.72(-4.94%) |
Sep 07, 2021 | 14.64 | 14.82 | 14.34 | 14.58 | 47,171 | +0.12(+0.83%) |
Sep 03, 2021 | 14.46 | 14.76 | 14.16 | 14.46 | 20,259 | +0.30(+2.12%) |
Sep 02, 2021 | 14.52 | 14.88 | 14.16 | 14.16 | 25,633 | -0.36(-2.48%) |