Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.65 | 11.94 | 11.25 | 11.70 | 1,163,828 | -0.18(-1.55%) |
Nov 29, 2021 | 12.23 | 12.37 | 11.86 | 11.89 | 458,324 | -0.14(-1.20%) |
Nov 26, 2021 | 11.97 | 12.19 | 11.77 | 12.03 | 349,981 | -0.54(-4.27%) |
Nov 24, 2021 | 12.01 | 12.63 | 11.79 | 12.57 | 388,887 | +0.50(+4.12%) |
Nov 23, 2021 | 12.39 | 12.65 | 12.01 | 12.07 | 570,354 | -0.27(-2.21%) |
Nov 22, 2021 | 12.43 | 12.75 | 12.34 | 12.34 | 472,317 | -0.15(-1.22%) |
Nov 19, 2021 | 12.78 | 12.89 | 12.42 | 12.50 | 723,697 | -0.43(-3.35%) |
Nov 18, 2021 | 13.30 | 12.95 | 12.76 | 12.93 | 742,117 | -0.35(-2.66%) |
Nov 17, 2021 | 13.55 | 14.00 | 13.23 | 13.28 | 652,668 | -0.31(-2.30%) |
Nov 16, 2021 | 14.16 | 14.23 | 13.23 | 13.59 | 799,503 | -0.66(-4.61%) |
Nov 15, 2021 | 14.61 | 14.61 | 13.89 | 14.25 | 533,910 | -0.29(-1.98%) |
Nov 12, 2021 | 14.19 | 14.56 | 14.10 | 14.54 | 530,694 | +0.17(+1.17%) |
Nov 11, 2021 | 14.03 | 14.49 | 13.85 | 14.37 | 543,609 | +0.46(+3.34%) |
Nov 10, 2021 | 15.06 | 13.91 | 698,555 | -1.00(-6.72%) | ||
Nov 09, 2021 | 15.14 | 15.27 | 14.51 | 14.91 | 556,632 | +0.22(+1.47%) |
Nov 08, 2021 | 15.20 | 15.26 | 14.66 | 14.69 | 394,239 | -0.34(-2.24%) |
Nov 05, 2021 | 15.22 | 15.30 | 14.79 | 15.03 | 416,508 | +0.07(+0.48%) |
Nov 04, 2021 | 14.83 | 15.31 | 14.77 | 14.96 | 393,821 | +0.18(+1.19%) |
Nov 03, 2021 | 14.33 | 14.98 | 14.22 | 14.78 | 303,540 | +0.27(+1.88%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.08 | 14.51 | 323,198 | -0.20(-1.36%) |
Nov 01, 2021 | 14.17 | 14.72 | 14.07 | 14.71 | 262,580 | +0.64(+4.56%) |
Oct 29, 2021 | 14.05 | 14.30 | 13.92 | 14.07 | 232,202 | +0.04(+0.29%) |
Oct 28, 2021 | 13.90 | 14.17 | 13.80 | 14.03 | 271,211 | +0.15(+1.10%) |
Oct 27, 2021 | 13.76 | 14.38 | 13.75 | 13.88 | 305,344 | -0.10(-0.69%) |
Oct 26, 2021 | 14.63 | 13.95 | 13.97 | 258,468 | -0.66(-4.49%) | |
Oct 25, 2021 | 14.79 | 14.81 | 14.33 | 14.63 | 225,240 | +0.04(+0.27%) |
Oct 22, 2021 | 14.77 | 14.77 | 14.15 | 14.59 | 366,502 | -0.18(-1.19%) |
Oct 21, 2021 | 15.13 | 15.15 | 14.69 | 14.77 | 468,482 | -0.33(-2.18%) |
Oct 20, 2021 | 14.88 | 15.11 | 14.67 | 15.09 | 306,135 | +0.17(+1.13%) |
Oct 19, 2021 | 14.35 | 15.02 | 14.35 | 14.93 | 422,863 | +0.72(+5.08%) |
Oct 18, 2021 | 13.77 | 14.32 | 13.63 | 14.20 | 245,130 | +0.53(+3.87%) |
Oct 15, 2021 | 13.61 | 14.67 | 13.54 | 13.68 | 570,895 | +0.34(+2.59%) |
Oct 14, 2021 | 13.75 | 13.81 | 13.30 | 13.33 | 659,768 | -0.26(-1.95%) |
Oct 13, 2021 | 13.42 | 13.75 | 13.19 | 13.59 | 305,766 | +0.14(+1.01%) |
Oct 12, 2021 | 13.94 | 13.97 | 13.25 | 13.46 | 1,023,897 | -0.44(-3.17%) |
Oct 11, 2021 | 13.91 | 14.25 | 13.69 | 13.90 | 782,583 | +0.12(+0.87%) |
Oct 08, 2021 | 14.13 | 14.43 | 13.76 | 13.78 | 357,546 | -0.32(-2.27%) |
Oct 07, 2021 | 14.14 | 14.28 | 13.86 | 14.10 | 387,338 | -0.06(-0.45%) |
Oct 06, 2021 | 14.73 | 14.75 | 14.12 | 14.16 | 377,074 | -0.79(-5.25%) |
Oct 05, 2021 | 15.34 | 15.34 | 14.80 | 14.95 | 500,132 | -0.30(-2.00%) |
Oct 04, 2021 | 15.25 | 15.33 | 15.02 | 15.25 | 633,635 | +0.02(+0.10%) |
Oct 01, 2021 | 14.76 | 15.38 | 14.71 | 15.24 | 917,448 | +0.63(+4.34%) |
Sep 30, 2021 | 14.41 | 14.71 | 14.20 | 14.60 | 849,009 | +0.19(+1.33%) |
Sep 29, 2021 | 14.68 | 14.68 | 14.25 | 14.41 | 388,524 | -0.22(-1.48%) |
Sep 28, 2021 | 14.74 | 14.85 | 14.35 | 14.63 | 381,478 | -0.08(-0.54%) |
Sep 27, 2021 | 14.24 | 14.79 | 14.24 | 14.71 | 389,935 | +0.64(+4.56%) |
Sep 24, 2021 | 13.86 | 14.48 | 13.86 | 14.07 | 376,794 | +0.10(+0.69%) |
Sep 23, 2021 | 13.62 | 13.98 | 13.48 | 13.97 | 237,910 | +0.36(+2.65%) |
Sep 22, 2021 | 13.33 | 14.00 | 13.33 | 13.61 | 231,409 | +0.45(+3.41%) |
Sep 21, 2021 | 12.98 | 13.40 | 12.89 | 13.16 | 432,197 | +0.38(+3.01%) |
Sep 20, 2021 | 12.99 | 13.07 | 12.59 | 12.78 | 533,904 | -0.60(-4.49%) |
Sep 17, 2021 | 13.83 | 14.03 | 13.27 | 13.38 | 1,328,274 | -0.55(-3.91%) |
Sep 16, 2021 | 14.19 | 14.23 | 13.80 | 13.92 | 478,983 | -0.26(-1.86%) |
Sep 15, 2021 | 13.96 | 14.26 | 13.87 | 14.19 | 506,916 | +0.20(+1.43%) |
Sep 14, 2021 | 14.36 | 14.43 | 13.88 | 13.99 | 321,263 | -0.24(-1.69%) |
Sep 13, 2021 | 14.14 | 14.51 | 13.92 | 14.23 | 276,019 | +0.23(+1.66%) |
Sep 10, 2021 | 14.26 | 14.43 | 14.00 | 14.00 | 268,741 | -0.12(-0.85%) |
Sep 09, 2021 | 13.69 | 14.44 | 13.69 | 14.12 | 350,179 | +0.26(+1.91%) |
Sep 08, 2021 | 14.35 | 14.44 | 13.73 | 13.85 | 465,808 | -0.44(-3.08%) |
Sep 07, 2021 | 14.51 | 14.88 | 14.27 | 14.29 | 405,953 | -0.19(-1.32%) |
Sep 03, 2021 | 14.26 | 14.53 | 14.18 | 14.48 | 210,524 | +0.22(+1.57%) |
Sep 02, 2021 | 14.12 | 14.47 | 14.08 | 14.26 | 373,574 | +0.13(+0.91%) |