Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.72 | 12.81 | 12.63 | 12.68 | 463,750 | +0.09(+0.71%) |
Nov 29, 2021 | 12.67 | 12.69 | 12.56 | 12.59 | 655,863 | +0.02(+0.16%) |
Nov 26, 2021 | 12.55 | 12.65 | 12.53 | 12.57 | 470,331 | -0.14(-1.10%) |
Nov 24, 2021 | 12.68 | 12.77 | 12.67 | 12.71 | 392,334 | -0.14(-1.09%) |
Nov 23, 2021 | 12.56 | 12.92 | 12.53 | 12.85 | 739,843 | +0.28(+2.23%) |
Nov 22, 2021 | 12.61 | 12.76 | 12.57 | 12.57 | 211,305 | +0.19(+1.53%) |
Nov 19, 2021 | 12.49 | 12.50 | 12.38 | 12.38 | 132,021 | -0.15(-1.20%) |
Nov 18, 2021 | 12.52 | 12.54 | 12.51 | 12.53 | 173,625 | +0.04(+0.31%) |
Nov 17, 2021 | 12.52 | 12.58 | 12.46 | 12.49 | 229,773 | +0.07(+0.58%) |
Nov 16, 2021 | 12.54 | 12.57 | 12.40 | 12.42 | 415,365 | -0.33(-2.59%) |
Nov 15, 2021 | 12.95 | 12.95 | 12.74 | 12.75 | 240,559 | -0.26(-2.00%) |
Nov 12, 2021 | 12.95 | 13.03 | 12.95 | 13.01 | 206,999 | +0.10(+0.79%) |
Nov 11, 2021 | 12.86 | 12.94 | 12.82 | 12.91 | 550,282 | +0.14(+1.08%) |
Nov 10, 2021 | 12.82 | 12.77 | 161,125 | +0.12(+0.95%) | ||
Nov 09, 2021 | 12.75 | 12.80 | 12.63 | 12.65 | 159,917 | +0.02(+0.16%) |
Nov 08, 2021 | 12.75 | 12.79 | 12.60 | 12.63 | 862,880 | -0.21(-1.64%) |
Nov 05, 2021 | 12.78 | 12.86 | 12.72 | 12.84 | 699,696 | +0.09(+0.71%) |
Nov 04, 2021 | 12.80 | 12.80 | 12.65 | 12.75 | 269,779 | +0.15(+1.19%) |
Nov 03, 2021 | 12.63 | 12.65 | 12.43 | 12.60 | 4,190,864 | -0.02(-0.16%) |
Nov 02, 2021 | 12.73 | 12.78 | 12.60 | 12.62 | 2,372,074 | -0.26(-2.02%) |
Nov 01, 2021 | 12.81 | 12.88 | 12.76 | 12.88 | 393,392 | -0.01(-0.08%) |
Oct 29, 2021 | 12.83 | 12.90 | 12.75 | 12.89 | 241,777 | -22.11(-63.17%) |
Oct 28, 2021 | 34.56 | 35.20 | 34.43 | 35.00 | 261,300 | +0.29(+0.84%) |
Oct 27, 2021 | 34.40 | 34.77 | 34.05 | 34.71 | 107,966 | +0.21(+0.61%) |
Oct 26, 2021 | 34.06 | 34.50 | 70,181 | -0.20(-0.58%) | ||
Oct 25, 2021 | 35.02 | 35.24 | 34.00 | 34.70 | 158,216 | +0.45(+1.31%) |
Oct 22, 2021 | 33.98 | 34.44 | 31.25 | 34.25 | 230,999 | +0.10(+0.29%) |
Oct 21, 2021 | 34.15 | 34.62 | 33.64 | 34.15 | 167,279 | +0.10(+0.29%) |
Oct 20, 2021 | 34.20 | 34.20 | 33.88 | 34.05 | 69,085 | +0.10(+0.29%) |
Oct 19, 2021 | 34.50 | 34.50 | 33.75 | 33.95 | 69,175 | -0.13(-0.38%) |
Oct 18, 2021 | 34.00 | 34.28 | 33.90 | 34.08 | 70,364 | -0.07(-0.20%) |
Oct 15, 2021 | 34.36 | 34.78 | 33.82 | 34.15 | 83,464 | -0.20(-0.58%) |
Oct 14, 2021 | 34.78 | 34.78 | 34.33 | 34.35 | 32,911 | -0.38(-1.08%) |
Oct 13, 2021 | 33.76 | 34.78 | 33.76 | 34.73 | 40,363 | +0.83(+2.43%) |
Oct 12, 2021 | 33.79 | 33.90 | 33.60 | 33.90 | 37,758 | +0.10(+0.30%) |
Oct 11, 2021 | 35.70 | 35.70 | 32.47 | 33.80 | 57,196 | +0.14(+0.41%) |
Oct 08, 2021 | 34.25 | 34.77 | 33.20 | 33.66 | 28,663 | -0.40(-1.17%) |
Oct 07, 2021 | 35.44 | 35.44 | 34.05 | 34.06 | 45,468 | -0.31(-0.90%) |
Oct 06, 2021 | 33.75 | 34.62 | 33.65 | 34.37 | 29,915 | +0.58(+1.72%) |
Oct 05, 2021 | 34.00 | 35.50 | 33.79 | 33.79 | 36,763 | -0.69(-2.00%) |
Oct 04, 2021 | 31.50 | 34.48 | 31.50 | 34.48 | 109,551 | -0.82(-2.32%) |
Oct 01, 2021 | 35.00 | 37.44 | 34.00 | 35.30 | 53,410 | -0.44(-1.23%) |
Sep 30, 2021 | 36.50 | 37.00 | 35.74 | 35.74 | 50,693 | -1.31(-3.54%) |
Sep 29, 2021 | 39.05 | 40.18 | 36.16 | 37.05 | 111,629 | +0.55(+1.51%) |
Sep 28, 2021 | 36.43 | 36.90 | 36.18 | 36.50 | 73,950 | -0.13(-0.35%) |
Sep 27, 2021 | 39.50 | 40.23 | 36.12 | 36.63 | 89,618 | -2.77(-7.03%) |
Sep 24, 2021 | 38.90 | 39.60 | 38.88 | 39.40 | 27,183 | -0.10(-0.25%) |
Sep 23, 2021 | 39.00 | 39.83 | 38.90 | 39.50 | 82,213 | -0.38(-0.95%) |
Sep 22, 2021 | 41.74 | 41.74 | 38.53 | 39.88 | 132,728 | -1.72(-4.13%) |
Sep 21, 2021 | 42.00 | 42.70 | 40.14 | 41.60 | 131,553 | +4.55(+12.28%) |
Sep 20, 2021 | 36.84 | 37.21 | 36.48 | 37.05 | 122,343 | -0.30(-0.80%) |
Sep 17, 2021 | 37.71 | 37.71 | 37.16 | 37.35 | 100,293 | -0.12(-0.32%) |
Sep 16, 2021 | 37.23 | 37.57 | 37.15 | 37.47 | 1,433,009 | +0.17(+0.46%) |
Sep 15, 2021 | 37.49 | 37.60 | 37.19 | 37.30 | 408,878 | -1.10(-2.86%) |
Sep 14, 2021 | 38.65 | 38.65 | 38.28 | 38.40 | 164,560 | -0.01(-0.03%) |
Sep 13, 2021 | 38.79 | 38.79 | 38.25 | 38.41 | 496,535 | -0.34(-0.88%) |
Sep 10, 2021 | 38.70 | 38.89 | 38.65 | 38.75 | 63,534 | +0.15(+0.39%) |
Sep 09, 2021 | 38.50 | 38.71 | 38.50 | 38.60 | 58,478 | -0.04(-0.10%) |
Sep 08, 2021 | 38.74 | 38.75 | 38.49 | 38.64 | 206,633 | -0.21(-0.54%) |
Sep 07, 2021 | 39.06 | 39.15 | 38.84 | 38.85 | 192,535 | -0.20(-0.50%) |
Sep 03, 2021 | 38.92 | 39.21 | 38.84 | 39.05 | 36,840 | +0.21(+0.55%) |
Sep 02, 2021 | 39.00 | 39.00 | 38.74 | 38.83 | 182,373 | +0.35(+0.91%) |