Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.94 | 11.36 | 10.64 | 10.90 | 1,226,405 | -0.23(-2.07%) |
Nov 29, 2021 | 11.16 | 11.25 | 10.72 | 11.13 | 742,820 | +0.01(+0.09%) |
Nov 26, 2021 | 10.90 | 11.20 | 10.76 | 11.12 | 488,857 | -0.11(-0.98%) |
Nov 24, 2021 | 10.98 | 11.34 | 10.74 | 11.23 | 646,007 | +0.27(+2.46%) |
Nov 23, 2021 | 10.94 | 11.30 | 10.77 | 10.96 | 831,320 | -0.16(-1.44%) |
Nov 22, 2021 | 11.43 | 11.63 | 10.98 | 11.12 | 950,320 | -0.13(-1.16%) |
Nov 19, 2021 | 11.06 | 11.55 | 10.85 | 11.25 | 1,078,327 | +0.17(+1.53%) |
Nov 18, 2021 | 11.65 | 11.08 | 11.02 | 11.08 | 1,559,119 | -0.34(-2.98%) |
Nov 17, 2021 | 11.76 | 11.88 | 11.35 | 11.42 | 1,589,384 | -0.34(-2.89%) |
Nov 16, 2021 | 12.23 | 12.28 | 11.66 | 11.76 | 1,286,376 | -0.54(-4.39%) |
Nov 15, 2021 | 12.81 | 12.99 | 12.20 | 12.30 | 1,455,162 | -0.58(-4.50%) |
Nov 12, 2021 | 13.08 | 13.17 | 12.46 | 12.88 | 957,061 | -0.04(-0.31%) |
Nov 11, 2021 | 12.12 | 13.10 | 11.60 | 12.92 | 2,205,244 | +0.75(+6.16%) |
Nov 10, 2021 | 12.55 | 12.17 | 1,290,502 | -0.43(-3.41%) | ||
Nov 09, 2021 | 13.25 | 13.34 | 12.46 | 12.60 | 1,271,590 | -0.60(-4.55%) |
Nov 08, 2021 | 13.28 | 13.64 | 12.83 | 13.20 | 2,585,703 | +0.53(+4.18%) |
Nov 05, 2021 | 12.70 | 12.82 | 12.50 | 12.67 | 766,817 | +0.10(+0.80%) |
Nov 04, 2021 | 13.01 | 13.16 | 12.47 | 12.57 | 1,611,701 | -0.38(-2.93%) |
Nov 03, 2021 | 14.35 | 14.40 | 12.84 | 12.95 | 2,217,738 | -1.04(-7.43%) |
Nov 02, 2021 | 14.33 | 14.47 | 13.95 | 13.99 | 1,018,399 | -0.34(-2.37%) |
Nov 01, 2021 | 14.30 | 14.69 | 14.18 | 14.33 | 881,100 | +0.08(+0.56%) |
Oct 29, 2021 | 14.24 | 14.40 | 13.91 | 14.25 | 1,047,892 | -0.06(-0.42%) |
Oct 28, 2021 | 13.39 | 14.67 | 13.34 | 14.31 | 2,670,091 | +1.06(+8.00%) |
Oct 27, 2021 | 13.52 | 13.79 | 13.21 | 13.25 | 819,164 | -0.20(-1.49%) |
Oct 26, 2021 | 13.77 | 13.45 | 1,740,871 | +0.14(+1.05%) | ||
Oct 25, 2021 | 12.50 | 13.38 | 12.35 | 13.31 | 1,919,464 | +1.35(+11.29%) |
Oct 22, 2021 | 12.24 | 12.25 | 11.82 | 11.96 | 706,464 | -0.19(-1.56%) |
Oct 21, 2021 | 11.48 | 12.16 | 11.48 | 12.15 | 1,380,336 | +0.81(+7.14%) |
Oct 20, 2021 | 11.45 | 11.72 | 11.25 | 11.34 | 681,641 | -0.05(-0.44%) |
Oct 19, 2021 | 11.00 | 11.42 | 10.86 | 11.39 | 1,018,718 | +0.56(+5.17%) |
Oct 18, 2021 | 11.00 | 11.17 | 10.77 | 10.83 | 1,017,093 | -0.21(-1.90%) |
Oct 15, 2021 | 11.27 | 11.31 | 10.97 | 11.04 | 1,129,862 | -0.26(-2.30%) |
Oct 14, 2021 | 11.29 | 11.49 | 11.03 | 11.30 | 838,257 | +0.18(+1.62%) |
Oct 13, 2021 | 10.93 | 11.16 | 10.66 | 11.12 | 619,055 | +0.20(+1.83%) |
Oct 12, 2021 | 10.67 | 11.28 | 10.58 | 10.92 | 1,172,761 | +0.12(+1.11%) |
Oct 11, 2021 | 10.61 | 11.00 | 10.48 | 10.80 | 615,454 | +0.14(+1.31%) |
Oct 08, 2021 | 11.10 | 11.15 | 10.65 | 10.66 | 1,034,920 | -0.34(-3.09%) |
Oct 07, 2021 | 11.32 | 11.34 | 10.99 | 11.00 | 1,690,666 | -0.09(-0.81%) |
Oct 06, 2021 | 11.21 | 11.26 | 10.96 | 11.09 | 978,818 | -0.30(-2.63%) |
Oct 05, 2021 | 11.50 | 11.68 | 11.29 | 11.39 | 511,824 | -0.16(-1.39%) |
Oct 04, 2021 | 12.30 | 12.37 | 11.53 | 11.55 | 827,908 | -0.77(-6.25%) |
Oct 01, 2021 | 12.65 | 12.79 | 12.18 | 12.32 | 813,795 | -0.30(-2.38%) |
Sep 30, 2021 | 12.51 | 12.87 | 12.46 | 12.62 | 682,097 | +0.12(+0.96%) |
Sep 29, 2021 | 12.76 | 13.05 | 12.50 | 12.50 | 1,659,793 | -0.19(-1.50%) |
Sep 28, 2021 | 13.19 | 13.40 | 12.61 | 12.69 | 779,788 | -0.71(-5.30%) |
Sep 27, 2021 | 12.99 | 13.54 | 12.98 | 13.40 | 649,476 | +0.30(+2.29%) |
Sep 24, 2021 | 13.54 | 13.65 | 13.07 | 13.10 | 901,836 | -0.24(-1.80%) |
Sep 23, 2021 | 12.70 | 13.35 | 12.58 | 13.34 | 1,476,988 | +0.88(+7.06%) |
Sep 22, 2021 | 13.23 | 13.40 | 12.36 | 12.46 | 1,322,539 | -0.51(-3.93%) |
Sep 21, 2021 | 12.93 | 13.25 | 12.78 | 12.97 | 1,088,073 | +0.24(+1.89%) |
Sep 20, 2021 | 12.81 | 12.87 | 12.09 | 12.73 | 1,215,219 | -0.36(-2.75%) |
Sep 17, 2021 | 12.91 | 13.57 | 12.74 | 13.09 | 6,080,293 | +0.35(+2.75%) |
Sep 16, 2021 | 12.13 | 12.95 | 12.12 | 12.74 | 1,283,068 | +0.53(+4.34%) |
Sep 15, 2021 | 12.64 | 12.84 | 12.03 | 12.21 | 1,655,150 | -0.26(-2.09%) |
Sep 14, 2021 | 11.94 | 12.94 | 11.80 | 12.47 | 2,417,005 | +0.82(+7.04%) |
Sep 13, 2021 | 11.08 | 12.03 | 10.97 | 11.65 | 2,158,935 | +0.73(+6.68%) |
Sep 10, 2021 | 11.35 | 11.38 | 10.90 | 10.92 | 982,779 | -0.27(-2.41%) |
Sep 09, 2021 | 11.29 | 11.49 | 11.05 | 11.19 | 1,095,619 | +0.02(+0.18%) |
Sep 08, 2021 | 11.81 | 11.90 | 11.06 | 11.17 | 1,963,659 | -0.73(-6.13%) |
Sep 07, 2021 | 12.23 | 12.40 | 11.86 | 11.90 | 972,180 | -0.30(-2.46%) |
Sep 03, 2021 | 12.30 | 12.33 | 12.03 | 12.20 | 497,350 | -0.03(-0.25%) |
Sep 02, 2021 | 12.03 | 12.33 | 11.96 | 12.23 | 538,150 | +0.26(+2.17%) |