Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.64 | 11.90 | 11.06 | 11.37 | 139,641 | -0.60(-5.01%) |
Nov 29, 2021 | 12.14 | 12.32 | 11.65 | 11.97 | 110,680 | +0.02(+0.17%) |
Nov 26, 2021 | 12.49 | 12.75 | 11.72 | 11.95 | 108,283 | -1.17(-8.92%) |
Nov 24, 2021 | 12.73 | 13.42 | 12.58 | 13.12 | 67,488 | +0.14(+1.08%) |
Nov 23, 2021 | 12.50 | 13.11 | 12.49 | 12.98 | 92,404 | +0.37(+2.93%) |
Nov 22, 2021 | 13.08 | 13.08 | 12.38 | 12.61 | 134,461 | -0.35(-2.70%) |
Nov 19, 2021 | 13.25 | 13.53 | 12.89 | 12.96 | 107,246 | -0.45(-3.36%) |
Nov 18, 2021 | 13.70 | 13.98 | 13.31 | 13.41 | 102,084 | -0.29(-2.12%) |
Nov 17, 2021 | 14.16 | 14.32 | 13.60 | 13.70 | 95,398 | -0.39(-2.77%) |
Nov 16, 2021 | 14.27 | 14.78 | 13.88 | 14.09 | 115,029 | -0.17(-1.19%) |
Nov 15, 2021 | 15.65 | 15.66 | 14.07 | 14.26 | 273,973 | -1.44(-9.17%) |
Nov 12, 2021 | 14.80 | 16.38 | 14.80 | 15.70 | 619,427 | +0.91(+6.15%) |
Nov 11, 2021 | 14.69 | 15.30 | 14.59 | 14.79 | 112,099 | +0.11(+0.75%) |
Nov 10, 2021 | 14.38 | 14.68 | 191,497 | +0.11(+0.75%) | ||
Nov 09, 2021 | 15.01 | 15.46 | 14.26 | 14.57 | 285,727 | -0.44(-2.93%) |
Nov 08, 2021 | 14.35 | 17.65 | 14.15 | 15.01 | 1,147,727 | +0.16(+1.08%) |
Nov 05, 2021 | 12.16 | 15.60 | 12.04 | 14.85 | 1,194,147 | +2.98(+25.11%) |
Nov 04, 2021 | 11.47 | 13.00 | 11.47 | 11.87 | 407,089 | +0.40(+3.49%) |
Nov 03, 2021 | 10.40 | 12.09 | 10.40 | 11.47 | 442,860 | +0.99(+9.45%) |
Nov 02, 2021 | 10.51 | 10.65 | 10.25 | 10.48 | 68,128 | -0.20(-1.87%) |
Nov 01, 2021 | 10.36 | 10.80 | 10.36 | 10.68 | 97,723 | +0.32(+3.09%) |
Oct 29, 2021 | 10.42 | 10.53 | 10.26 | 10.36 | 45,839 | -0.12(-1.15%) |
Oct 28, 2021 | 10.33 | 10.70 | 10.33 | 10.48 | 48,189 | +0.21(+2.04%) |
Oct 27, 2021 | 10.57 | 10.65 | 10.26 | 10.27 | 27,861 | -0.26(-2.47%) |
Oct 26, 2021 | 10.44 | 10.71 | 10.53 | 65,598 | +0.05(+0.48%) | |
Oct 25, 2021 | 10.34 | 10.48 | 10.24 | 10.48 | 43,639 | +0.17(+1.65%) |
Oct 22, 2021 | 10.32 | 10.44 | 10.11 | 10.31 | 50,677 | +0.05(+0.49%) |
Oct 21, 2021 | 10.24 | 10.58 | 10.17 | 10.26 | 44,518 | -0.05(-0.48%) |
Oct 20, 2021 | 10.28 | 10.68 | 10.14 | 10.31 | 54,243 | +0.03(+0.29%) |
Oct 19, 2021 | 10.42 | 10.70 | 10.09 | 10.28 | 75,245 | -0.15(-1.44%) |
Oct 18, 2021 | 10.59 | 10.80 | 10.41 | 10.43 | 46,061 | -0.28(-2.61%) |
Oct 15, 2021 | 10.84 | 10.91 | 10.53 | 10.71 | 65,686 | +0.05(+0.47%) |
Oct 14, 2021 | 10.73 | 10.75 | 10.47 | 10.66 | 60,032 | +0.00(+0.00%) |
Oct 13, 2021 | 10.41 | 10.73 | 10.37 | 10.66 | 34,587 | +0.17(+1.62%) |
Oct 12, 2021 | 10.18 | 10.50 | 10.11 | 10.49 | 70,363 | +0.35(+3.45%) |
Oct 11, 2021 | 10.11 | 10.20 | 10.02 | 10.14 | 45,505 | +0.05(+0.50%) |
Oct 08, 2021 | 10.03 | 10.21 | 10.00 | 10.09 | 88,755 | -0.01(-0.10%) |
Oct 07, 2021 | 10.27 | 10.34 | 10.03 | 10.10 | 62,890 | -0.02(-0.20%) |
Oct 06, 2021 | 10.14 | 10.30 | 10.01 | 10.12 | 62,554 | -0.18(-1.75%) |
Oct 05, 2021 | 10.19 | 10.34 | 10.03 | 10.30 | 69,810 | +0.22(+2.18%) |
Oct 04, 2021 | 10.43 | 10.46 | 10.03 | 10.08 | 197,368 | -0.12(-1.18%) |
Oct 01, 2021 | 10.25 | 10.37 | 10.03 | 10.20 | 52,009 | +0.09(+0.89%) |
Sep 30, 2021 | 10.52 | 10.52 | 10.03 | 10.11 | 107,602 | -0.45(-4.26%) |
Sep 29, 2021 | 10.43 | 10.70 | 10.26 | 10.56 | 86,065 | +0.19(+1.83%) |
Sep 28, 2021 | 10.42 | 10.57 | 10.25 | 10.37 | 91,288 | -0.07(-0.67%) |
Sep 27, 2021 | 10.42 | 10.81 | 10.42 | 10.44 | 128,881 | +0.05(+0.48%) |
Sep 24, 2021 | 10.59 | 10.71 | 10.27 | 10.39 | 98,287 | -0.32(-2.99%) |
Sep 23, 2021 | 10.81 | 10.88 | 10.68 | 10.71 | 57,546 | +0.01(+0.09%) |
Sep 22, 2021 | 10.76 | 11.01 | 10.69 | 10.70 | 104,158 | +0.12(+1.13%) |
Sep 21, 2021 | 10.58 | 10.66 | 10.31 | 10.58 | 77,507 | +0.12(+1.15%) |
Sep 20, 2021 | 10.64 | 10.86 | 10.22 | 10.46 | 89,460 | -0.57(-5.17%) |
Sep 17, 2021 | 10.49 | 11.09 | 10.49 | 11.03 | 113,751 | +0.58(+5.55%) |
Sep 16, 2021 | 10.36 | 10.64 | 10.23 | 10.45 | 87,365 | +0.16(+1.55%) |
Sep 15, 2021 | 10.39 | 10.44 | 10.09 | 10.29 | 93,294 | -0.11(-1.06%) |
Sep 14, 2021 | 10.85 | 10.85 | 10.33 | 10.40 | 90,400 | -0.42(-3.88%) |
Sep 13, 2021 | 11.04 | 11.04 | 10.77 | 10.82 | 58,383 | -0.08(-0.73%) |
Sep 10, 2021 | 11.09 | 11.27 | 10.90 | 10.90 | 71,787 | -0.24(-2.15%) |
Sep 09, 2021 | 10.97 | 11.31 | 10.97 | 11.14 | 51,383 | +0.14(+1.27%) |
Sep 08, 2021 | 11.09 | 11.23 | 10.94 | 11.00 | 66,417 | -0.09(-0.81%) |
Sep 07, 2021 | 11.17 | 11.48 | 11.03 | 11.09 | 65,059 | -0.15(-1.33%) |
Sep 03, 2021 | 11.47 | 11.75 | 11.18 | 11.24 | 71,365 | -0.36(-3.10%) |
Sep 02, 2021 | 11.36 | 11.62 | 11.24 | 11.60 | 63,086 | +0.29(+2.56%) |