Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.88 | 12.87 | 11.61 | 11.88 | 42,969 | -0.59(-4.69%) |
Nov 29, 2021 | 12.34 | 12.68 | 11.13 | 12.47 | 11,674 | +0.13(+1.07%) |
Nov 26, 2021 | 11.93 | 12.34 | 11.43 | 12.34 | 13,896 | +0.12(+0.95%) |
Nov 24, 2021 | 12.25 | 12.92 | 11.68 | 12.22 | 19,919 | +0.08(+0.65%) |
Nov 23, 2021 | 12.85 | 13.12 | 11.72 | 12.14 | 18,405 | -0.75(-5.85%) |
Nov 22, 2021 | 13.19 | 13.29 | 12.64 | 12.89 | 22,515 | -0.25(-1.89%) |
Nov 19, 2021 | 12.31 | 13.14 | 12.20 | 13.14 | 11,230 | +0.06(+0.45%) |
Nov 18, 2021 | 13.22 | 13.22 | 12.64 | 13.08 | 4,738 | -0.21(-1.57%) |
Nov 17, 2021 | 12.65 | 13.61 | 12.50 | 13.29 | 12,384 | +0.51(+3.96%) |
Nov 16, 2021 | 13.15 | 13.29 | 12.62 | 12.79 | 6,846 | -0.51(-3.81%) |
Nov 15, 2021 | 12.88 | 13.29 | 12.58 | 13.29 | 11,796 | +0.27(+2.06%) |
Nov 12, 2021 | 12.87 | 13.24 | 12.87 | 13.02 | 3,947 | +0.16(+1.27%) |
Nov 11, 2021 | 12.81 | 12.86 | 12.73 | 12.86 | 1,246 | +0.08(+0.66%) |
Nov 10, 2021 | 13.07 | 12.78 | 12.78 | 1,352 | -0.12(-0.92%) | |
Nov 09, 2021 | 13.20 | 13.20 | 12.89 | 12.89 | 2,154 | -0.35(-2.62%) |
Nov 08, 2021 | 12.89 | 13.57 | 12.89 | 13.24 | 24,488 | +0.38(+2.93%) |
Nov 05, 2021 | 13.29 | 13.34 | 11.96 | 12.86 | 22,625 | -0.40(-2.99%) |
Nov 04, 2021 | 12.12 | 13.26 | 12.10 | 13.26 | 44,316 | +1.01(+8.26%) |
Nov 03, 2021 | 13.35 | 13.35 | 11.90 | 12.25 | 33,341 | -1.02(-7.70%) |
Nov 02, 2021 | 13.10 | 13.83 | 12.93 | 13.27 | 13,831 | -0.17(-1.25%) |
Nov 01, 2021 | 13.64 | 13.90 | 13.27 | 13.44 | 22,001 | -0.03(-0.22%) |
Oct 29, 2021 | 12.70 | 13.89 | 12.70 | 13.47 | 43,528 | +0.97(+7.78%) |
Oct 28, 2021 | 12.17 | 13.12 | 12.12 | 12.50 | 45,831 | +0.28(+2.27%) |
Oct 27, 2021 | 12.17 | 12.35 | 12.16 | 12.22 | 5,084 | -0.18(-1.44%) |
Oct 26, 2021 | 11.88 | 12.40 | 6,379 | +0.53(+4.43%) | ||
Oct 25, 2021 | 11.78 | 12.10 | 11.61 | 11.87 | 4,315 | -0.02(-0.17%) |
Oct 22, 2021 | 11.46 | 12.10 | 11.46 | 11.89 | 6,115 | -0.21(-1.72%) |
Oct 21, 2021 | 11.54 | 12.10 | 11.53 | 12.10 | 14,419 | +0.63(+5.54%) |
Oct 20, 2021 | 11.26 | 11.56 | 11.26 | 11.47 | 3,007 | +0.17(+1.49%) |
Oct 19, 2021 | 11.02 | 11.38 | 10.95 | 11.30 | 16,498 | +0.28(+2.52%) |
Oct 18, 2021 | 11.16 | 11.48 | 11.01 | 11.02 | 25,118 | -0.15(-1.33%) |
Oct 15, 2021 | 11.12 | 11.24 | 11.07 | 11.17 | 2,629 | +0.03(+0.27%) |
Oct 14, 2021 | 11.06 | 11.14 | 10.91 | 11.14 | 7,992 | +0.13(+1.17%) |
Oct 13, 2021 | 11.04 | 11.11 | 10.93 | 11.01 | 4,360 | -0.06(-0.54%) |
Oct 12, 2021 | 11.06 | 11.14 | 11.02 | 11.07 | 3,367 | -0.03(-0.27%) |
Oct 11, 2021 | 11.06 | 11.13 | 11.06 | 11.10 | 8,459 | +0.01(+0.13%) |
Oct 08, 2021 | 10.91 | 11.11 | 10.91 | 11.08 | 7,683 | +0.22(+2.06%) |
Oct 07, 2021 | 10.89 | 11.07 | 10.81 | 10.86 | 30,198 | -0.01(-0.09%) |
Oct 06, 2021 | 10.55 | 10.90 | 10.43 | 10.87 | 9,789 | +0.19(+1.76%) |
Oct 05, 2021 | 10.91 | 11.06 | 10.39 | 10.68 | 18,448 | -0.01(-0.09%) |
Oct 04, 2021 | 10.74 | 10.91 | 10.59 | 10.69 | 9,946 | -0.05(-0.46%) |
Oct 01, 2021 | 10.51 | 10.74 | 10.51 | 10.74 | 3,108 | +0.17(+1.59%) |
Sep 30, 2021 | 10.32 | 10.79 | 10.12 | 10.57 | 20,707 | +0.42(+4.10%) |
Sep 29, 2021 | 10.26 | 10.50 | 10.09 | 10.16 | 4,175 | +0.01(+0.10%) |
Sep 28, 2021 | 10.57 | 10.58 | 9.929 | 10.15 | 12,281 | -0.43(-4.03%) |
Sep 27, 2021 | 10.74 | 10.84 | 10.41 | 10.57 | 15,599 | -0.24(-2.20%) |
Sep 24, 2021 | 10.56 | 11.02 | 10.52 | 10.81 | 43,559 | +0.28(+2.64%) |
Sep 23, 2021 | 10.68 | 10.86 | 10.21 | 10.53 | 21,543 | +0.12(+1.14%) |
Sep 22, 2021 | 10.38 | 10.41 | 10.21 | 10.41 | 3,223 | +0.30(+2.94%) |
Sep 21, 2021 | 10.28 | 10.30 | 9.978 | 10.12 | 1,838 | -0.09(-0.87%) |
Sep 20, 2021 | 9.552 | 10.23 | 9.324 | 10.21 | 18,645 | -0.13(-1.25%) |
Sep 17, 2021 | 10.51 | 10.91 | 10.02 | 10.34 | 47,433 | -0.52(-4.75%) |
Sep 16, 2021 | 11.16 | 11.16 | 10.58 | 10.85 | 10,772 | -0.45(-3.95%) |
Sep 15, 2021 | 11.36 | 11.90 | 11.17 | 11.30 | 6,221 | +0.09(+0.80%) |
Sep 14, 2021 | 11.36 | 11.36 | 10.81 | 11.21 | 13,014 | -0.07(-0.62%) |
Sep 13, 2021 | 11.62 | 11.62 | 11.04 | 11.28 | 7,418 | -0.35(-2.99%) |
Sep 10, 2021 | 11.36 | 11.62 | 11.18 | 11.62 | 22,489 | +0.37(+3.26%) |
Sep 09, 2021 | 11.39 | 11.39 | 10.98 | 11.26 | 6,789 | -0.02(-0.18%) |
Sep 08, 2021 | 11.91 | 11.97 | 11.36 | 11.28 | 25,985 | -0.69(-5.80%) |
Sep 07, 2021 | 12.21 | 12.28 | 11.69 | 11.97 | 13,839 | +0.01(+0.08%) |
Sep 03, 2021 | 12.10 | 12.34 | 11.73 | 11.96 | 23,821 | +0.01(+0.08%) |
Sep 02, 2021 | 12.43 | 12.62 | 11.65 | 11.95 | 10,967 | -0.56(-4.44%) |