Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.05 | 10.05 | 9.451 | 9.450 | 104,238 | -0.47(-4.76%) |
Nov 29, 2021 | 11.25 | 11.25 | 9.855 | 9.922 | 126,687 | -0.74(-6.95%) |
Nov 26, 2021 | 10.50 | 10.95 | 10.20 | 10.66 | 81,228 | -0.15(-1.39%) |
Nov 24, 2021 | 10.65 | 11.55 | 9.780 | 10.81 | 195,143 | -0.00(-0.01%) |
Nov 23, 2021 | 10.80 | 11.40 | 10.65 | 10.81 | 103,037 | +0.10(+0.98%) |
Nov 22, 2021 | 11.32 | 11.40 | 10.65 | 10.71 | 139,362 | -0.87(-7.55%) |
Nov 19, 2021 | 11.85 | 12.16 | 11.25 | 11.58 | 95,392 | -0.45(-3.73%) |
Nov 18, 2021 | 12.45 | 12.21 | 11.88 | 12.03 | 273,972 | -0.85(-6.59%) |
Nov 17, 2021 | 12.90 | 14.07 | 12.31 | 12.88 | 307,638 | +0.52(+4.22%) |
Nov 16, 2021 | 12.39 | 12.75 | 12.00 | 12.36 | 140,609 | -0.42(-3.31%) |
Nov 15, 2021 | 13.05 | 13.35 | 12.46 | 12.78 | 163,120 | -0.51(-3.84%) |
Nov 12, 2021 | 13.20 | 13.80 | 13.05 | 13.29 | 159,770 | +0.24(+1.86%) |
Nov 11, 2021 | 13.80 | 13.80 | 11.45 | 13.05 | 576,872 | -1.05(-7.45%) |
Nov 10, 2021 | 13.80 | 14.10 | 251,665 | -0.33(-2.29%) | ||
Nov 09, 2021 | 15.30 | 15.45 | 14.25 | 14.43 | 435,806 | -1.77(-10.93%) |
Nov 08, 2021 | 16.05 | 16.50 | 15.15 | 16.20 | 579,542 | -1.05(-6.09%) |
Nov 05, 2021 | 16.20 | 17.25 | 15.00 | 17.25 | 1,455,563 | -0.30(-1.71%) |
Nov 04, 2021 | 18.90 | 19.65 | 16.35 | 17.55 | 6,039,072 | +2.10(+13.59%) |
Nov 03, 2021 | 13.95 | 15.90 | 13.12 | 15.45 | 1,314,416 | +0.45(+3.01%) |
Nov 02, 2021 | 14.85 | 15.90 | 13.50 | 15.00 | 3,327,065 | +1.95(+14.93%) |
Nov 01, 2021 | 17.55 | 19.80 | 13.02 | 13.05 | 16,908,758 | +2.32(+21.58%) |
Oct 29, 2021 | 10.80 | 11.09 | 10.63 | 10.73 | 9,514 | -0.36(-3.21%) |
Oct 28, 2021 | 10.77 | 11.10 | 10.59 | 11.09 | 11,950 | +0.03(+0.24%) |
Oct 27, 2021 | 11.10 | 11.18 | 10.65 | 11.06 | 11,401 | -0.11(-0.94%) |
Oct 26, 2021 | 10.61 | 11.25 | 11.17 | 26,605 | +0.54(+5.07%) | |
Oct 25, 2021 | 10.95 | 10.95 | 10.35 | 10.63 | 29,755 | -0.47(-4.23%) |
Oct 22, 2021 | 10.98 | 11.25 | 10.68 | 11.10 | 16,471 | -0.15(-1.33%) |
Oct 21, 2021 | 11.21 | 11.40 | 11.07 | 11.25 | 5,416 | +0.15(+1.34%) |
Oct 20, 2021 | 11.85 | 11.89 | 10.77 | 11.10 | 35,948 | -0.60(-5.12%) |
Oct 19, 2021 | 11.40 | 11.97 | 10.99 | 11.70 | 33,223 | +0.15(+1.31%) |
Oct 18, 2021 | 11.55 | 11.55 | 11.25 | 11.55 | 6,572 | +0.07(+0.63%) |
Oct 15, 2021 | 11.70 | 11.70 | 11.26 | 11.47 | 7,618 | -0.20(-1.68%) |
Oct 14, 2021 | 11.08 | 11.72 | 11.08 | 11.67 | 12,445 | +0.42(+3.77%) |
Oct 13, 2021 | 10.95 | 11.25 | 10.77 | 11.25 | 10,419 | +0.16(+1.42%) |
Oct 12, 2021 | 11.05 | 11.25 | 10.73 | 11.09 | 5,875 | +0.03(+0.31%) |
Oct 11, 2021 | 10.95 | 11.17 | 10.80 | 11.05 | 5,733 | -0.04(-0.34%) |
Oct 08, 2021 | 11.40 | 11.40 | 10.89 | 11.09 | 7,716 | -0.14(-1.27%) |
Oct 07, 2021 | 10.86 | 11.25 | 10.80 | 11.23 | 7,630 | +0.32(+2.94%) |
Oct 06, 2021 | 10.73 | 11.09 | 10.73 | 10.91 | 14,819 | -0.22(-2.01%) |
Oct 05, 2021 | 10.95 | 11.40 | 10.88 | 11.14 | 8,874 | +0.04(+0.34%) |
Oct 04, 2021 | 11.65 | 11.72 | 10.98 | 11.10 | 17,106 | -0.60(-5.13%) |
Oct 01, 2021 | 11.85 | 12.15 | 11.65 | 11.70 | 15,112 | -0.16(-1.33%) |
Sep 30, 2021 | 11.70 | 12.00 | 11.70 | 11.86 | 13,334 | +0.14(+1.22%) |
Sep 29, 2021 | 11.78 | 12.22 | 11.70 | 11.71 | 11,813 | -0.21(-1.76%) |
Sep 28, 2021 | 12.30 | 12.30 | 11.78 | 11.93 | 14,835 | -0.38(-3.05%) |
Sep 27, 2021 | 12.30 | 12.30 | 11.96 | 12.30 | 11,105 | +0.12(+0.99%) |
Sep 24, 2021 | 12.60 | 12.60 | 11.89 | 12.18 | 12,518 | -0.42(-3.33%) |
Sep 23, 2021 | 12.75 | 12.68 | 12.20 | 12.60 | 11,250 | -0.08(-0.59%) |
Sep 22, 2021 | 12.15 | 12.73 | 12.01 | 12.68 | 6,438 | +0.39(+3.17%) |
Sep 21, 2021 | 12.30 | 12.68 | 12.07 | 12.29 | 6,034 | -0.16(-1.33%) |
Sep 20, 2021 | 12.01 | 12.72 | 11.99 | 12.45 | 15,705 | -0.30(-2.35%) |
Sep 17, 2021 | 12.67 | 12.90 | 12.31 | 12.75 | 22,360 | +0.65(+5.35%) |
Sep 16, 2021 | 11.85 | 12.15 | 11.70 | 12.10 | 14,512 | -0.22(-1.75%) |
Sep 15, 2021 | 12.60 | 12.75 | 12.18 | 12.32 | 6,226 | -0.28(-2.19%) |
Sep 14, 2021 | 12.90 | 13.05 | 12.45 | 12.59 | 10,963 | -0.52(-3.94%) |
Sep 13, 2021 | 13.35 | 13.35 | 12.92 | 13.11 | 8,442 | -0.24(-1.79%) |
Sep 10, 2021 | 13.19 | 13.42 | 12.90 | 13.35 | 25,234 | +0.15(+1.13%) |
Sep 09, 2021 | 13.05 | 13.34 | 13.05 | 13.20 | 5,468 | -0.15(-1.12%) |
Sep 08, 2021 | 13.95 | 13.95 | 13.20 | 13.35 | 10,518 | -0.45(-3.26%) |
Sep 07, 2021 | 13.93 | 14.25 | 13.65 | 13.80 | 11,985 | +0.08(+0.55%) |
Sep 03, 2021 | 14.25 | 14.40 | 13.52 | 13.72 | 11,193 | -0.42(-2.99%) |
Sep 02, 2021 | 14.25 | 14.40 | 13.96 | 14.15 | 9,009 | -0.18(-1.24%) |