Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.58 | 13.20 | 12.27 | 12.47 | 1,011,576 | -0.26(-2.04%) |
Nov 29, 2021 | 12.50 | 13.06 | 12.16 | 12.73 | 1,643,545 | +0.31(+2.50%) |
Nov 26, 2021 | 12.00 | 12.48 | 11.78 | 12.42 | 1,009,130 | -0.08(-0.64%) |
Nov 24, 2021 | 12.67 | 12.80 | 12.28 | 12.50 | 1,419,577 | -0.17(-1.34%) |
Nov 23, 2021 | 13.15 | 13.28 | 12.18 | 12.67 | 2,409,417 | -0.53(-4.02%) |
Nov 22, 2021 | 13.83 | 13.92 | 12.60 | 13.20 | 1,928,954 | -0.64(-4.62%) |
Nov 19, 2021 | 13.96 | 14.09 | 13.77 | 13.84 | 1,270,342 | -0.08(-0.57%) |
Nov 18, 2021 | 14.12 | 14.06 | 13.91 | 13.92 | 1,312,734 | -0.11(-0.78%) |
Nov 17, 2021 | 14.11 | 14.26 | 13.95 | 14.03 | 1,196,832 | -0.01(-0.07%) |
Nov 16, 2021 | 13.77 | 14.28 | 13.41 | 14.04 | 1,783,696 | +0.27(+1.96%) |
Nov 15, 2021 | 13.43 | 13.84 | 13.37 | 13.77 | 864,573 | +0.47(+3.53%) |
Nov 12, 2021 | 13.42 | 13.60 | 12.97 | 13.30 | 1,243,641 | +0.18(+1.37%) |
Nov 11, 2021 | 12.50 | 13.40 | 12.33 | 13.12 | 1,454,691 | +0.65(+5.21%) |
Nov 10, 2021 | 12.86 | 12.47 | 998,994 | -0.42(-3.26%) | ||
Nov 09, 2021 | 13.39 | 13.65 | 12.50 | 12.89 | 1,586,629 | -0.64(-4.73%) |
Nov 08, 2021 | 12.80 | 14.10 | 12.80 | 13.53 | 2,327,881 | +0.97(+7.72%) |
Nov 05, 2021 | 12.62 | 12.79 | 12.62 | 12.56 | 907,628 | +0.03(+0.24%) |
Nov 04, 2021 | 12.58 | 12.70 | 12.19 | 12.53 | 1,077,035 | +0.02(+0.16%) |
Nov 03, 2021 | 12.90 | 12.90 | 12.01 | 12.51 | 1,396,662 | -0.28(-2.19%) |
Nov 02, 2021 | 13.15 | 13.19 | 12.62 | 12.79 | 1,070,020 | -0.48(-3.62%) |
Nov 01, 2021 | 13.26 | 13.37 | 12.62 | 13.27 | 1,363,682 | +0.33(+2.55%) |
Oct 29, 2021 | 12.76 | 13.39 | 12.72 | 12.94 | 1,554,588 | +0.20(+1.57%) |
Oct 28, 2021 | 12.22 | 12.77 | 12.22 | 12.74 | 1,926,728 | +0.66(+5.46%) |
Oct 27, 2021 | 12.46 | 12.59 | 11.89 | 12.08 | 1,105,727 | -0.19(-1.55%) |
Oct 26, 2021 | 12.71 | 12.27 | 1,647,072 | -0.40(-3.16%) | ||
Oct 25, 2021 | 11.41 | 12.73 | 11.30 | 12.67 | 2,668,421 | +1.24(+10.85%) |
Oct 22, 2021 | 11.20 | 11.49 | 11.07 | 11.43 | 749,269 | +0.03(+0.26%) |
Oct 21, 2021 | 11.53 | 11.68 | 11.19 | 11.40 | 1,161,177 | -0.26(-2.23%) |
Oct 20, 2021 | 11.91 | 11.91 | 11.61 | 11.66 | 747,685 | -0.01(-0.09%) |
Oct 19, 2021 | 11.50 | 11.95 | 11.48 | 11.67 | 1,378,261 | +0.21(+1.83%) |
Oct 18, 2021 | 11.39 | 11.90 | 11.25 | 11.46 | 1,932,562 | +0.29(+2.60%) |
Oct 15, 2021 | 11.11 | 11.30 | 10.98 | 11.17 | 1,468,909 | +0.06(+0.54%) |
Oct 14, 2021 | 11.19 | 11.20 | 10.88 | 11.11 | 2,227,134 | +0.11(+1.00%) |
Oct 13, 2021 | 11.23 | 11.25 | 10.87 | 11.00 | 2,399,339 | -0.15(-1.35%) |
Oct 12, 2021 | 11.21 | 11.37 | 10.81 | 11.15 | 2,139,719 | +0.13(+1.18%) |
Oct 11, 2021 | 11.45 | 12.01 | 10.97 | 11.02 | 2,475,594 | -0.54(-4.67%) |
Oct 08, 2021 | 11.37 | 11.87 | 11.32 | 11.56 | 2,295,225 | +0.41(+3.68%) |
Oct 07, 2021 | 11.63 | 11.97 | 11.04 | 11.15 | 5,608,096 | -0.22(-1.93%) |
Oct 06, 2021 | 10.28 | 11.58 | 9.710 | 11.37 | 11,421,009 | +0.54(+4.99%) |
Oct 05, 2021 | 11.52 | 11.59 | 10.56 | 10.83 | 2,052,320 | -0.53(-4.67%) |
Oct 04, 2021 | 12.36 | 12.47 | 11.22 | 11.36 | 1,639,526 | -1.00(-8.09%) |
Oct 01, 2021 | 12.17 | 12.48 | 11.81 | 12.36 | 1,754,261 | +0.66(+5.64%) |
Sep 30, 2021 | 12.24 | 13.98 | 11.61 | 11.70 | 4,596,216 | -0.86(-6.85%) |
Sep 29, 2021 | 11.60 | 12.73 | 11.18 | 12.56 | 10,204,975 | +1.56(+14.18%) |
Sep 28, 2021 | 11.83 | 11.83 | 10.88 | 11.00 | 3,039,974 | -0.68(-5.82%) |
Sep 27, 2021 | 11.33 | 12.22 | 11.26 | 11.68 | 3,731,559 | +0.73(+6.67%) |
Sep 24, 2021 | 11.50 | 10.94 | 10.55 | 10.95 | 1,832,973 | +0.01(+0.09%) |
Sep 23, 2021 | 10.55 | 11.62 | 10.54 | 10.94 | 3,664,346 | +0.74(+7.25%) |
Sep 22, 2021 | 10.42 | 10.54 | 9.970 | 10.20 | 2,064,241 | +0.35(+3.55%) |
Sep 21, 2021 | 9.740 | 10.25 | 9.410 | 9.850 | 2,190,227 | +0.37(+3.90%) |
Sep 20, 2021 | 8.710 | 9.970 | 8.660 | 9.480 | 2,707,583 | +0.68(+7.73%) |
Sep 17, 2021 | 8.700 | 9.250 | 8.600 | 8.800 | 815,687 | +0.09(+1.03%) |
Sep 16, 2021 | 8.900 | 9.050 | 8.570 | 8.710 | 631,145 | -0.17(-1.91%) |
Sep 15, 2021 | 9.010 | 9.190 | 8.590 | 8.880 | 1,112,582 | +0.28(+3.26%) |
Sep 14, 2021 | 8.500 | 9.050 | 8.130 | 8.600 | 1,885,879 | +0.51(+6.30%) |
Sep 13, 2021 | 8.410 | 8.410 | 7.900 | 8.090 | 1,050,648 | +0.09(+1.12%) |
Sep 10, 2021 | 8.100 | 8.100 | 7.770 | 8.000 | 716,255 | +0.00(+0.00%) |
Sep 09, 2021 | 7.990 | 8.150 | 7.940 | 8.000 | 475,223 | -0.11(-1.36%) |
Sep 08, 2021 | 8.000 | 8.130 | 7.880 | 8.110 | 593,478 | +0.08(+1.00%) |
Sep 07, 2021 | 8.460 | 8.460 | 8.000 | 8.030 | 548,519 | -0.11(-1.35%) |
Sep 03, 2021 | 8.390 | 8.570 | 8.060 | 8.140 | 402,113 | -0.36(-4.24%) |
Sep 02, 2021 | 8.520 | 8.780 | 8.300 | 8.500 | 549,319 | -0.02(-0.23%) |