Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.90 | 12.90 | 12.49 | 12.60 | 149,973 | -0.44(-3.34%) |
Nov 29, 2021 | 13.57 | 13.91 | 12.99 | 13.04 | 77,147 | -0.29(-2.18%) |
Nov 26, 2021 | 13.71 | 13.76 | 13.13 | 13.33 | 88,662 | -0.52(-3.77%) |
Nov 24, 2021 | 14.15 | 14.15 | 13.71 | 13.85 | 52,515 | -0.45(-3.18%) |
Nov 23, 2021 | 14.71 | 14.71 | 14.25 | 14.31 | 90,855 | -0.32(-2.18%) |
Nov 22, 2021 | 14.36 | 14.70 | 14.30 | 14.63 | 90,317 | +0.33(+2.30%) |
Nov 19, 2021 | 14.35 | 14.57 | 14.17 | 14.30 | 258,763 | -0.16(-1.14%) |
Nov 18, 2021 | 14.37 | 14.50 | 14.25 | 14.46 | 118,140 | +0.19(+1.35%) |
Nov 17, 2021 | 14.30 | 14.40 | 14.05 | 14.27 | 59,734 | -0.07(-0.47%) |
Nov 16, 2021 | 14.18 | 14.47 | 14.18 | 14.34 | 108,829 | +0.23(+1.64%) |
Nov 15, 2021 | 14.58 | 14.62 | 13.99 | 14.10 | 87,017 | -0.36(-2.47%) |
Nov 12, 2021 | 14.86 | 15.05 | 14.42 | 14.46 | 110,798 | -0.40(-2.66%) |
Nov 11, 2021 | 14.79 | 14.91 | 14.49 | 14.86 | 138,154 | +0.14(+0.92%) |
Nov 10, 2021 | 15.44 | 14.72 | 175,463 | -0.70(-4.56%) | ||
Nov 09, 2021 | 15.49 | 15.56 | 15.19 | 15.43 | 222,467 | -0.07(-0.44%) |
Nov 08, 2021 | 15.61 | 15.81 | 15.31 | 15.49 | 305,989 | -0.07(-0.43%) |
Nov 05, 2021 | 15.89 | 15.96 | 15.33 | 15.56 | 234,305 | -0.31(-1.95%) |
Nov 04, 2021 | 15.53 | 16.69 | 15.05 | 15.87 | 233,969 | +0.45(+2.94%) |
Nov 03, 2021 | 15.34 | 15.57 | 15.08 | 15.42 | 190,521 | +0.09(+0.57%) |
Nov 02, 2021 | 15.18 | 15.41 | 14.80 | 15.33 | 128,282 | +0.17(+1.15%) |
Nov 01, 2021 | 15.10 | 15.19 | 14.91 | 15.16 | 117,635 | +0.10(+0.64%) |
Oct 29, 2021 | 15.07 | 15.38 | 14.56 | 15.06 | 155,324 | -0.01(-0.06%) |
Oct 28, 2021 | 14.84 | 15.11 | 14.69 | 15.07 | 85,597 | +0.00(+0.00%) |
Oct 27, 2021 | 15.19 | 15.62 | 15.02 | 15.07 | 170,689 | -0.13(-0.83%) |
Oct 26, 2021 | 15.55 | 15.19 | 178,496 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.23 | 15.38 | 15.19 | 15.35 | 210,211 | +0.14(+0.95%) |
Oct 22, 2021 | 15.19 | 15.55 | 14.82 | 15.20 | 181,767 | +0.03(+0.19%) |
Oct 21, 2021 | 15.17 | 15.60 | 15.15 | 15.18 | 111,879 | +0.01(+0.06%) |
Oct 20, 2021 | 15.05 | 15.39 | 15.05 | 15.17 | 118,883 | +0.12(+0.77%) |
Oct 19, 2021 | 15.53 | 15.65 | 14.70 | 15.05 | 194,927 | -0.37(-2.38%) |
Oct 18, 2021 | 15.34 | 15.74 | 15.23 | 15.42 | 374,928 | +0.02(+0.13%) |
Oct 15, 2021 | 14.97 | 15.51 | 14.85 | 15.40 | 532,539 | +0.58(+3.91%) |
Oct 14, 2021 | 13.81 | 15.07 | 13.81 | 14.82 | 778,606 | +1.12(+8.17%) |
Oct 13, 2021 | 13.51 | 14.11 | 13.14 | 13.70 | 753,646 | -0.02(-0.14%) |
Oct 12, 2021 | 12.57 | 13.88 | 12.36 | 13.72 | 4,247,659 | +3.35(+32.28%) |
Oct 11, 2021 | 10.00 | 10.40 | 9.792 | 10.37 | 211,628 | +0.26(+2.53%) |
Oct 08, 2021 | 9.995 | 10.16 | 9.995 | 10.12 | 134,356 | -0.01(-0.14%) |
Oct 07, 2021 | 9.976 | 10.14 | 9.928 | 10.13 | 119,764 | +0.05(+0.48%) |
Oct 06, 2021 | 9.908 | 10.09 | 9.821 | 10.08 | 103,775 | -0.04(-0.38%) |
Oct 05, 2021 | 9.889 | 10.14 | 9.657 | 10.12 | 128,589 | +0.19(+1.94%) |
Oct 04, 2021 | 9.831 | 10.03 | 9.783 | 9.927 | 109,072 | +0.10(+0.98%) |
Oct 01, 2021 | 9.705 | 9.879 | 9.561 | 9.831 | 61,151 | +0.16(+1.70%) |
Sep 30, 2021 | 9.754 | 9.850 | 9.647 | 9.667 | 41,783 | -0.03(-0.30%) |
Sep 29, 2021 | 9.686 | 9.783 | 9.619 | 9.696 | 42,599 | +0.06(+0.60%) |
Sep 28, 2021 | 9.667 | 9.763 | 9.474 | 9.638 | 67,969 | -0.07(-0.70%) |
Sep 27, 2021 | 9.464 | 9.889 | 9.464 | 9.705 | 96,969 | +0.22(+2.34%) |
Sep 24, 2021 | 9.300 | 9.643 | 9.300 | 9.483 | 48,585 | +0.12(+1.24%) |
Sep 23, 2021 | 9.348 | 9.522 | 9.242 | 9.368 | 103,149 | +0.07(+0.73%) |
Sep 22, 2021 | 9.059 | 9.426 | 9.059 | 9.300 | 63,146 | +0.29(+3.21%) |
Sep 21, 2021 | 9.358 | 9.406 | 8.934 | 9.011 | 111,009 | -0.30(-3.21%) |
Sep 20, 2021 | 9.426 | 9.512 | 9.174 | 9.310 | 94,888 | -0.20(-2.13%) |
Sep 17, 2021 | 9.561 | 9.725 | 9.512 | 9.512 | 230,105 | +0.01(+0.10%) |
Sep 16, 2021 | 9.503 | 9.628 | 9.435 | 9.503 | 45,395 | +0.02(+0.20%) |
Sep 15, 2021 | 9.493 | 9.638 | 9.406 | 9.483 | 56,956 | +0.04(+0.41%) |
Sep 14, 2021 | 9.821 | 9.821 | 9.406 | 9.445 | 96,257 | -0.20(-2.10%) |
Sep 13, 2021 | 9.725 | 9.725 | 9.551 | 9.647 | 43,201 | -0.03(-0.30%) |
Sep 10, 2021 | 9.667 | 9.783 | 9.647 | 9.676 | 48,645 | +0.05(+0.50%) |
Sep 09, 2021 | 9.821 | 9.865 | 9.609 | 9.628 | 104,665 | -0.19(-1.96%) |
Sep 08, 2021 | 9.783 | 9.869 | 9.647 | 9.821 | 52,704 | +0.03(+0.30%) |
Sep 07, 2021 | 9.744 | 9.846 | 9.647 | 9.792 | 39,041 | +0.05(+0.49%) |
Sep 03, 2021 | 9.734 | 9.783 | 9.647 | 9.744 | 48,756 | +0.04(+0.40%) |
Sep 02, 2021 | 9.715 | 9.744 | 9.676 | 9.705 | 34,146 | +0.01(+0.10%) |