Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.41 | 10.49 | 9.619 | 9.950 | 300,973 | -0.46(-4.42%) |
Nov 29, 2021 | 11.21 | 11.21 | 10.31 | 10.41 | 126,992 | -0.62(-5.62%) |
Nov 26, 2021 | 10.60 | 11.09 | 10.10 | 11.03 | 145,391 | +0.03(+0.27%) |
Nov 24, 2021 | 10.91 | 11.20 | 10.52 | 11.00 | 129,882 | +0.22(+2.04%) |
Nov 23, 2021 | 11.14 | 11.14 | 10.33 | 10.78 | 176,429 | -0.35(-3.14%) |
Nov 22, 2021 | 11.44 | 11.60 | 10.37 | 11.13 | 311,069 | -0.29(-2.54%) |
Nov 19, 2021 | 12.35 | 12.35 | 11.34 | 11.42 | 113,416 | -0.41(-3.47%) |
Nov 18, 2021 | 12.98 | 11.85 | 11.71 | 11.83 | 189,988 | -0.85(-6.70%) |
Nov 17, 2021 | 13.27 | 13.46 | 12.22 | 12.68 | 227,160 | -0.65(-4.88%) |
Nov 16, 2021 | 13.57 | 13.74 | 13.13 | 13.33 | 159,578 | -0.43(-3.12%) |
Nov 15, 2021 | 14.75 | 14.77 | 13.63 | 13.76 | 314,946 | -0.69(-4.78%) |
Nov 12, 2021 | 13.60 | 14.50 | 13.37 | 14.45 | 355,359 | +0.95(+7.04%) |
Nov 11, 2021 | 12.97 | 13.65 | 12.65 | 13.50 | 191,552 | +0.64(+4.98%) |
Nov 10, 2021 | 13.22 | 12.86 | 279,212 | -0.50(-3.74%) | ||
Nov 09, 2021 | 12.65 | 13.50 | 12.17 | 13.36 | 243,662 | +0.86(+6.88%) |
Nov 08, 2021 | 12.76 | 13.21 | 12.40 | 12.50 | 283,320 | +0.16(+1.30%) |
Nov 05, 2021 | 11.96 | 12.48 | 11.75 | 12.34 | 166,495 | +0.43(+3.61%) |
Nov 04, 2021 | 11.29 | 12.13 | 11.29 | 11.91 | 152,857 | +0.66(+5.87%) |
Nov 03, 2021 | 11.27 | 11.47 | 10.95 | 11.25 | 79,690 | -0.17(-1.49%) |
Nov 02, 2021 | 11.81 | 11.86 | 11.22 | 11.42 | 116,125 | -0.39(-3.30%) |
Nov 01, 2021 | 11.20 | 11.81 | 11.12 | 11.81 | 107,940 | +0.69(+6.21%) |
Oct 29, 2021 | 11.12 | 11.34 | 10.85 | 11.12 | 85,093 | -0.04(-0.36%) |
Oct 28, 2021 | 10.95 | 11.47 | 10.80 | 11.16 | 105,971 | +0.29(+2.67%) |
Oct 27, 2021 | 10.45 | 11.36 | 10.54 | 10.87 | 187,985 | +0.32(+3.03%) |
Oct 26, 2021 | 10.83 | 10.55 | 162,905 | -0.30(-2.76%) | ||
Oct 25, 2021 | 10.59 | 11.28 | 10.55 | 10.85 | 175,354 | +0.40(+3.83%) |
Oct 22, 2021 | 10.83 | 11.11 | 10.38 | 10.45 | 158,016 | -0.36(-3.33%) |
Oct 21, 2021 | 11.05 | 11.38 | 10.46 | 10.81 | 403,390 | -0.32(-2.88%) |
Oct 20, 2021 | 11.35 | 11.49 | 10.90 | 11.13 | 304,315 | -0.48(-4.13%) |
Oct 19, 2021 | 11.54 | 11.90 | 11.32 | 11.61 | 317,053 | +0.00(+0.00%) |
Oct 18, 2021 | 12.02 | 12.06 | 11.50 | 11.61 | 144,410 | -0.24(-2.03%) |
Oct 15, 2021 | 12.72 | 12.85 | 11.64 | 11.85 | 345,537 | -0.76(-6.03%) |
Oct 14, 2021 | 12.86 | 13.24 | 12.39 | 12.61 | 209,579 | -0.18(-1.41%) |
Oct 13, 2021 | 12.39 | 12.85 | 12.28 | 12.79 | 61,942 | +0.27(+2.16%) |
Oct 12, 2021 | 12.42 | 12.71 | 12.27 | 12.52 | 64,750 | +0.02(+0.16%) |
Oct 11, 2021 | 12.85 | 13.00 | 12.40 | 12.50 | 72,328 | -0.37(-2.87%) |
Oct 08, 2021 | 13.34 | 13.66 | 12.61 | 12.87 | 162,499 | -0.52(-3.88%) |
Oct 07, 2021 | 13.33 | 13.89 | 13.25 | 13.39 | 137,614 | +0.26(+1.98%) |
Oct 06, 2021 | 13.08 | 13.38 | 12.86 | 13.13 | 83,824 | -0.25(-1.87%) |
Oct 05, 2021 | 12.86 | 13.73 | 12.61 | 13.38 | 298,743 | +0.87(+6.95%) |
Oct 04, 2021 | 13.16 | 13.16 | 12.45 | 12.51 | 69,310 | -0.75(-5.66%) |
Oct 01, 2021 | 13.32 | 13.50 | 12.68 | 13.26 | 230,085 | -0.03(-0.23%) |
Sep 30, 2021 | 13.79 | 13.99 | 12.97 | 13.29 | 174,532 | -0.48(-3.49%) |
Sep 29, 2021 | 13.99 | 14.13 | 13.75 | 13.77 | 92,588 | -0.13(-0.94%) |
Sep 28, 2021 | 13.89 | 14.25 | 13.65 | 13.90 | 117,345 | -0.26(-1.84%) |
Sep 27, 2021 | 13.19 | 14.30 | 13.19 | 14.16 | 191,125 | +0.93(+7.03%) |
Sep 24, 2021 | 13.82 | 14.11 | 13.23 | 13.23 | 159,497 | -0.76(-5.43%) |
Sep 23, 2021 | 12.85 | 14.20 | 12.80 | 13.99 | 331,879 | +1.26(+9.90%) |
Sep 22, 2021 | 13.15 | 13.30 | 12.52 | 12.73 | 148,097 | -0.38(-2.90%) |
Sep 21, 2021 | 12.97 | 13.15 | 12.57 | 13.11 | 226,470 | +0.32(+2.50%) |
Sep 20, 2021 | 13.85 | 13.89 | 12.49 | 12.79 | 279,315 | -1.72(-11.85%) |
Sep 17, 2021 | 14.23 | 14.55 | 13.81 | 14.51 | 188,463 | +0.34(+2.40%) |
Sep 16, 2021 | 13.60 | 14.38 | 13.20 | 14.17 | 163,714 | +0.52(+3.81%) |
Sep 15, 2021 | 13.48 | 13.83 | 13.06 | 13.65 | 288,186 | +0.12(+0.89%) |
Sep 14, 2021 | 14.82 | 14.83 | 13.23 | 13.53 | 368,595 | -1.22(-8.27%) |
Sep 13, 2021 | 14.19 | 14.84 | 13.87 | 14.75 | 394,576 | +0.51(+3.58%) |
Sep 10, 2021 | 16.25 | 16.25 | 14.24 | 14.24 | 588,616 | -1.82(-11.33%) |
Sep 09, 2021 | 15.73 | 16.30 | 15.34 | 16.06 | 368,397 | +0.44(+2.82%) |
Sep 08, 2021 | 15.17 | 15.80 | 14.69 | 15.62 | 288,986 | +0.01(+0.06%) |
Sep 07, 2021 | 14.68 | 15.72 | 13.92 | 15.61 | 557,446 | +0.97(+6.63%) |
Sep 03, 2021 | 15.07 | 15.12 | 13.50 | 14.64 | 1,135,866 | -0.43(-2.85%) |
Sep 02, 2021 | 15.33 | 15.99 | 14.88 | 15.07 | 284,690 | -0.21(-1.37%) |