Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.44 | 10.52 | 9.866 | 10.34 | 881,621 | -0.23(-2.18%) |
Nov 29, 2021 | 10.95 | 10.96 | 10.44 | 10.57 | 288,986 | -0.17(-1.54%) |
Nov 26, 2021 | 10.77 | 10.78 | 10.33 | 10.73 | 418,734 | -0.43(-3.87%) |
Nov 24, 2021 | 10.73 | 11.27 | 10.70 | 11.16 | 253,756 | +0.34(+3.15%) |
Nov 23, 2021 | 11.17 | 11.25 | 10.77 | 10.82 | 308,015 | -0.36(-3.21%) |
Nov 22, 2021 | 11.10 | 11.39 | 11.03 | 11.18 | 302,881 | +0.08(+0.75%) |
Nov 19, 2021 | 10.86 | 11.23 | 10.72 | 11.10 | 380,876 | +0.08(+0.75%) |
Nov 18, 2021 | 11.27 | 11.06 | 10.98 | 11.02 | 389,584 | -0.37(-3.23%) |
Nov 17, 2021 | 11.79 | 11.97 | 11.27 | 11.38 | 467,798 | -0.57(-4.77%) |
Nov 16, 2021 | 12.28 | 12.31 | 11.81 | 11.96 | 273,035 | -0.39(-3.13%) |
Nov 15, 2021 | 12.56 | 12.74 | 12.29 | 12.34 | 294,077 | -0.55(-4.28%) |
Nov 12, 2021 | 12.72 | 12.98 | 12.48 | 12.89 | 226,113 | +0.06(+0.50%) |
Nov 11, 2021 | 12.51 | 12.87 | 12.51 | 12.83 | 237,123 | +0.37(+2.95%) |
Nov 10, 2021 | 12.80 | 12.46 | 169,871 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.65 | 12.99 | 12.34 | 12.80 | 175,931 | +0.15(+1.16%) |
Nov 08, 2021 | 12.91 | 13.12 | 12.62 | 12.66 | 181,493 | -0.26(-2.00%) |
Nov 05, 2021 | 13.12 | 13.12 | 12.43 | 12.91 | 236,769 | -0.04(-0.28%) |
Nov 04, 2021 | 13.05 | 13.99 | 12.77 | 12.95 | 419,069 | -0.25(-1.88%) |
Nov 03, 2021 | 12.68 | 13.27 | 12.59 | 13.20 | 228,466 | +0.37(+2.87%) |
Nov 02, 2021 | 13.08 | 13.08 | 12.53 | 12.83 | 251,046 | -0.39(-2.93%) |
Nov 01, 2021 | 12.87 | 13.24 | 12.77 | 13.22 | 201,795 | +0.44(+3.46%) |
Oct 29, 2021 | 12.96 | 13.20 | 12.76 | 12.77 | 306,967 | -0.20(-1.56%) |
Oct 28, 2021 | 12.61 | 13.03 | 12.58 | 12.98 | 223,662 | +0.43(+3.45%) |
Oct 27, 2021 | 12.78 | 12.99 | 12.48 | 12.54 | 186,638 | -0.42(-3.26%) |
Oct 26, 2021 | 13.05 | 12.97 | 298,581 | -0.17(-1.33%) | ||
Oct 25, 2021 | 12.53 | 13.18 | 12.53 | 13.14 | 284,141 | +0.60(+4.77%) |
Oct 22, 2021 | 12.58 | 12.73 | 12.26 | 12.54 | 246,418 | -0.03(-0.22%) |
Oct 21, 2021 | 13.16 | 13.16 | 12.54 | 12.57 | 270,797 | -0.55(-4.21%) |
Oct 20, 2021 | 13.16 | 13.20 | 12.72 | 13.12 | 269,037 | -0.10(-0.77%) |
Oct 19, 2021 | 13.09 | 13.58 | 12.99 | 13.23 | 376,788 | +0.12(+0.91%) |
Oct 18, 2021 | 12.70 | 13.12 | 12.34 | 13.11 | 369,382 | +0.80(+6.51%) |
Oct 15, 2021 | 12.50 | 12.84 | 12.28 | 12.31 | 254,621 | +0.07(+0.60%) |
Oct 14, 2021 | 12.66 | 12.66 | 12.18 | 12.23 | 257,608 | -0.22(-1.77%) |
Oct 13, 2021 | 12.50 | 12.55 | 12.22 | 12.45 | 176,031 | -0.23(-1.81%) |
Oct 12, 2021 | 12.93 | 13.07 | 12.66 | 12.68 | 232,450 | -0.28(-2.13%) |
Oct 11, 2021 | 12.95 | 13.11 | 12.85 | 12.96 | 182,484 | +0.25(+1.96%) |
Oct 08, 2021 | 12.98 | 13.13 | 12.67 | 12.71 | 189,620 | -0.28(-2.13%) |
Oct 07, 2021 | 12.84 | 13.10 | 12.55 | 12.99 | 406,939 | +0.22(+1.73%) |
Oct 06, 2021 | 12.84 | 12.95 | 12.53 | 12.77 | 377,225 | -0.33(-2.53%) |
Oct 05, 2021 | 13.35 | 13.47 | 12.96 | 13.10 | 322,997 | -0.01(-0.07%) |
Oct 04, 2021 | 13.67 | 13.67 | 12.90 | 13.11 | 597,456 | -0.56(-4.11%) |
Oct 01, 2021 | 13.62 | 14.04 | 13.25 | 13.67 | 717,988 | +0.29(+2.20%) |
Sep 30, 2021 | 12.75 | 13.41 | 12.52 | 13.37 | 501,449 | +0.63(+4.91%) |
Sep 29, 2021 | 12.90 | 12.94 | 12.38 | 12.75 | 235,176 | -0.11(-0.86%) |
Sep 28, 2021 | 12.99 | 13.20 | 12.56 | 12.86 | 455,953 | +0.09(+0.72%) |
Sep 27, 2021 | 12.11 | 13.00 | 12.11 | 12.77 | 702,472 | +0.99(+8.44%) |
Sep 24, 2021 | 11.15 | 12.08 | 11.15 | 11.77 | 585,671 | +0.58(+5.18%) |
Sep 23, 2021 | 11.24 | 11.29 | 11.00 | 11.19 | 173,130 | -0.02(-0.17%) |
Sep 22, 2021 | 10.96 | 11.41 | 10.96 | 11.21 | 323,694 | +0.48(+4.46%) |
Sep 21, 2021 | 10.58 | 10.84 | 10.58 | 10.73 | 250,975 | +0.25(+2.37%) |
Sep 20, 2021 | 10.75 | 10.75 | 10.40 | 10.48 | 486,663 | -0.59(-5.32%) |
Sep 17, 2021 | 11.08 | 11.22 | 10.80 | 11.07 | 497,242 | -0.03(-0.25%) |
Sep 16, 2021 | 11.54 | 11.59 | 11.10 | 11.10 | 325,142 | -0.35(-3.05%) |
Sep 15, 2021 | 11.43 | 11.52 | 11.24 | 11.45 | 239,675 | +0.17(+1.55%) |
Sep 14, 2021 | 11.57 | 11.57 | 11.07 | 11.27 | 210,808 | -0.09(-0.81%) |
Sep 13, 2021 | 11.23 | 11.67 | 11.23 | 11.37 | 323,730 | +0.17(+1.56%) |
Sep 10, 2021 | 11.54 | 11.54 | 11.18 | 11.19 | 243,291 | -0.17(-1.46%) |
Sep 09, 2021 | 11.28 | 11.50 | 11.15 | 11.36 | 368,329 | +0.06(+0.57%) |
Sep 08, 2021 | 11.58 | 11.77 | 11.23 | 11.29 | 237,073 | -0.41(-3.54%) |
Sep 07, 2021 | 11.59 | 12.08 | 11.55 | 11.71 | 422,028 | +0.19(+1.68%) |
Sep 03, 2021 | 11.32 | 11.53 | 11.16 | 11.51 | 277,291 | +0.17(+1.46%) |
Sep 02, 2021 | 11.18 | 11.52 | 11.11 | 11.35 | 373,599 | +0.30(+2.75%) |