Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.41 | 15.42 | 14.70 | 15.22 | 4,419 | -0.21(-1.36%) |
Nov 29, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 262 | -0.12(-0.77%) |
Nov 26, 2021 | 15.01 | 15.55 | 15.01 | 15.55 | 1,337 | -0.19(-1.21%) |
Nov 24, 2021 | 15.70 | 15.92 | 15.70 | 15.74 | 1,909 | +0.02(+0.11%) |
Nov 23, 2021 | 15.50 | 15.83 | 15.47 | 15.72 | 6,863 | +0.13(+0.85%) |
Nov 22, 2021 | 15.73 | 15.80 | 15.59 | 15.59 | 10,603 | -0.22(-1.39%) |
Nov 19, 2021 | 16.21 | 16.21 | 15.81 | 15.81 | 5,917 | -0.38(-2.35%) |
Nov 18, 2021 | 16.02 | 16.19 | 16.19 | 16.19 | 6,088 | +0.28(+1.79%) |
Nov 17, 2021 | 16.44 | 16.44 | 15.91 | 15.91 | 4,235 | -0.40(-2.48%) |
Nov 16, 2021 | 16.40 | 16.42 | 16.31 | 16.31 | 561 | -0.23(-1.39%) |
Nov 15, 2021 | 16.21 | 16.54 | 16.21 | 16.54 | 943 | +0.04(+0.24%) |
Nov 12, 2021 | 15.23 | 16.85 | 15.23 | 16.50 | 14,387 | +0.19(+1.16%) |
Nov 11, 2021 | 16.55 | 16.61 | 16.29 | 16.31 | 20,913 | -0.18(-1.09%) |
Nov 10, 2021 | 16.68 | 16.49 | 31,781 | -0.55(-3.23%) | ||
Nov 09, 2021 | 16.89 | 17.10 | 16.80 | 17.04 | 10,805 | -0.20(-1.16%) |
Nov 08, 2021 | 16.66 | 17.70 | 16.66 | 17.24 | 54,771 | -0.47(-2.65%) |
Nov 05, 2021 | 17.65 | 18.38 | 17.65 | 17.71 | 20,109 | -0.11(-0.64%) |
Nov 04, 2021 | 18.22 | 18.22 | 17.65 | 17.82 | 16,102 | -0.31(-1.69%) |
Nov 03, 2021 | 18.48 | 18.48 | 17.97 | 18.13 | 4,176 | -0.17(-0.93%) |
Nov 02, 2021 | 17.99 | 18.70 | 17.95 | 18.30 | 9,640 | +0.05(+0.27%) |
Nov 01, 2021 | 17.21 | 18.54 | 18.01 | 18.25 | 12,479 | +0.24(+1.33%) |
Oct 29, 2021 | 17.54 | 18.09 | 17.23 | 18.01 | 38,892 | -0.27(-1.48%) |
Oct 28, 2021 | 18.24 | 18.35 | 18.16 | 18.28 | 14,757 | +0.24(+1.33%) |
Oct 27, 2021 | 18.60 | 18.60 | 17.97 | 18.04 | 32,166 | -0.66(-3.53%) |
Oct 26, 2021 | 19.06 | 18.67 | 18.70 | 21,022 | -0.47(-2.45%) | |
Oct 25, 2021 | 19.23 | 19.58 | 19.05 | 19.17 | 87,250 | +0.01(+0.03%) |
Oct 22, 2021 | 18.53 | 19.76 | 18.53 | 19.16 | 27,937 | -0.20(-1.01%) |
Oct 21, 2021 | 18.71 | 19.46 | 18.71 | 19.36 | 42,731 | +0.36(+1.89%) |
Oct 20, 2021 | 18.28 | 19.55 | 18.28 | 19.00 | 95,644 | +0.24(+1.28%) |
Oct 19, 2021 | 19.00 | 19.00 | 18.51 | 18.76 | 83,888 | -0.26(-1.37%) |
Oct 18, 2021 | 19.24 | 20.21 | 18.62 | 19.02 | 118,159 | -0.01(-0.05%) |
Oct 15, 2021 | 18.45 | 19.12 | 18.45 | 19.03 | 155,708 | +0.24(+1.28%) |
Oct 14, 2021 | 17.63 | 19.06 | 16.77 | 18.79 | 247,483 | +1.92(+11.39%) |
Oct 13, 2021 | 16.65 | 16.90 | 16.10 | 16.87 | 57,609 | -0.03(-0.19%) |
Oct 12, 2021 | 15.22 | 18.34 | 15.21 | 16.90 | 347,141 | +2.00(+13.42%) |
Oct 11, 2021 | 9.100 | 15.49 | 8.805 | 14.90 | 220,193 | +6.55(+78.44%) |
Oct 08, 2021 | 8.700 | 8.750 | 8.310 | 8.350 | 13,108 | -0.04(-0.48%) |
Oct 07, 2021 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | +0.02(+0.24%) |
Oct 06, 2021 | 8.500 | 8.500 | 8.234 | 8.370 | 8,899 | -0.13(-1.53%) |
Oct 05, 2021 | 8.580 | 8.669 | 8.500 | 8.500 | 7,018 | -0.14(-1.67%) |
Oct 04, 2021 | 8.641 | 8.644 | 8.610 | 8.644 | 2,353 | -0.15(-1.66%) |
Oct 01, 2021 | 8.620 | 8.790 | 8.620 | 8.790 | 1,703 | +0.12(+1.39%) |
Sep 30, 2021 | 8.810 | 8.842 | 8.660 | 8.670 | 5,967 | +0.07(+0.81%) |
Sep 29, 2021 | 8.600 | 8.600 | 8.600 | 8.600 | 2,511 | -0.08(-0.92%) |
Sep 28, 2021 | 8.750 | 8.760 | 8.680 | 8.680 | 8,843 | -0.40(-4.41%) |
Sep 24, 2021 | 9.080 | 9.080 | 9.080 | 143 | -0.08(-0.87%) | |
Sep 23, 2021 | 9.160 | 9.160 | 9.160 | 9.160 | 1,145 | +0.15(+1.67%) |
Sep 22, 2021 | 8.940 | 9.010 | 8.940 | 9.010 | 1,949 | +0.26(+2.97%) |
Sep 21, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 367 | -0.03(-0.39%) |
Sep 20, 2021 | 8.830 | 8.870 | 8.784 | 8.784 | 1,378 | -0.24(-2.62%) |
Sep 17, 2021 | 9.130 | 9.130 | 9.000 | 9.020 | 1,853 | -0.21(-2.22%) |
Sep 16, 2021 | 9.220 | 9.225 | 9.186 | 9.225 | 3,547 | +0.05(+0.59%) |
Sep 15, 2021 | 9.110 | 9.171 | 9.080 | 9.171 | 3,374 | +0.08(+0.89%) |
Sep 14, 2021 | 9.090 | 9.090 | 9.089 | 9.089 | 477 | -0.40(-4.21%) |
Sep 08, 2021 | 9.489 | 9.489 | 9.489 | 16 | -0.26(-2.68%) | |
Sep 07, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 650 | +0.00(+0.00%) |
Sep 03, 2021 | 9.622 | 9.760 | 9.622 | 9.750 | 3,434 | -0.06(-0.61%) |
Sep 02, 2021 | 9.810 | 9.810 | 9.810 | 9.810 | 3,001 | +0.13(+1.34%) |