Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.45 | 14.69 | 13.88 | 14.50 | 419,801 | +0.02(+0.14%) |
Nov 29, 2021 | 15.69 | 16.41 | 13.99 | 14.48 | 976,009 | -1.13(-7.24%) |
Nov 26, 2021 | 14.20 | 15.66 | 13.77 | 15.61 | 578,833 | +1.73(+12.46%) |
Nov 24, 2021 | 12.79 | 14.18 | 12.51 | 13.88 | 654,241 | +1.62(+13.21%) |
Nov 23, 2021 | 12.05 | 12.70 | 11.85 | 12.26 | 289,089 | +0.12(+0.99%) |
Nov 22, 2021 | 13.55 | 13.55 | 11.72 | 12.14 | 885,188 | -1.41(-10.41%) |
Nov 19, 2021 | 14.37 | 14.55 | 13.22 | 13.55 | 504,894 | -0.71(-4.98%) |
Nov 18, 2021 | 15.31 | 14.42 | 14.23 | 14.26 | 603,285 | -0.99(-6.49%) |
Nov 17, 2021 | 14.70 | 15.37 | 14.16 | 15.25 | 568,445 | +0.53(+3.60%) |
Nov 16, 2021 | 14.28 | 15.00 | 13.92 | 14.72 | 640,369 | -0.01(-0.07%) |
Nov 15, 2021 | 13.40 | 15.83 | 13.17 | 14.73 | 1,451,393 | +1.33(+9.93%) |
Nov 12, 2021 | 10.42 | 13.74 | 10.42 | 13.40 | 1,534,366 | +2.40(+21.82%) |
Nov 11, 2021 | 11.05 | 11.10 | 10.48 | 11.00 | 371,628 | +0.11(+1.01%) |
Nov 10, 2021 | 10.89 | 10.89 | 448,415 | -0.01(-0.09%) | ||
Nov 09, 2021 | 11.01 | 11.19 | 10.40 | 10.90 | 384,037 | -0.08(-0.73%) |
Nov 08, 2021 | 10.98 | 11.23 | 10.81 | 10.98 | 393,469 | +0.15(+1.39%) |
Nov 05, 2021 | 10.95 | 11.16 | 10.51 | 10.83 | 603,769 | -0.49(-4.33%) |
Nov 04, 2021 | 12.80 | 13.25 | 10.92 | 11.32 | 1,765,839 | -1.18(-9.44%) |
Nov 03, 2021 | 10.69 | 12.53 | 10.41 | 12.50 | 605,102 | +1.70(+15.74%) |
Nov 02, 2021 | 10.55 | 10.88 | 10.20 | 10.80 | 372,997 | +0.47(+4.55%) |
Nov 01, 2021 | 10.18 | 10.41 | 10.27 | 10.33 | 179,450 | +0.06(+0.58%) |
Oct 29, 2021 | 10.10 | 10.35 | 10.10 | 10.27 | 163,193 | +0.19(+1.88%) |
Oct 28, 2021 | 10.05 | 10.63 | 10.01 | 10.08 | 422,066 | +0.06(+0.60%) |
Oct 27, 2021 | 10.21 | 10.21 | 9.860 | 10.02 | 154,565 | -0.13(-1.28%) |
Oct 26, 2021 | 10.08 | 10.15 | 190,842 | +0.14(+1.40%) | ||
Oct 25, 2021 | 9.410 | 10.06 | 9.410 | 10.01 | 353,781 | +0.51(+5.37%) |
Oct 22, 2021 | 9.860 | 9.940 | 9.430 | 9.500 | 347,645 | -0.56(-5.57%) |
Oct 21, 2021 | 9.660 | 10.57 | 9.630 | 10.06 | 441,608 | +0.34(+3.50%) |
Oct 20, 2021 | 10.00 | 10.29 | 9.450 | 9.720 | 508,791 | +0.01(+0.10%) |
Oct 19, 2021 | 10.59 | 10.63 | 9.058 | 9.710 | 1,339,146 | -0.92(-8.65%) |
Oct 18, 2021 | 11.04 | 11.10 | 10.44 | 10.63 | 270,341 | -0.41(-3.71%) |
Oct 15, 2021 | 11.37 | 11.37 | 10.94 | 11.04 | 199,025 | -0.26(-2.30%) |
Oct 14, 2021 | 11.55 | 11.78 | 11.20 | 11.30 | 237,380 | -0.06(-0.53%) |
Oct 13, 2021 | 11.22 | 11.59 | 11.05 | 11.36 | 269,368 | +0.09(+0.80%) |
Oct 12, 2021 | 11.02 | 11.30 | 10.67 | 11.27 | 309,153 | +0.26(+2.36%) |
Oct 11, 2021 | 11.20 | 11.41 | 10.90 | 11.01 | 237,661 | -0.20(-1.78%) |
Oct 08, 2021 | 10.70 | 11.35 | 10.70 | 11.21 | 449,615 | +0.56(+5.26%) |
Oct 07, 2021 | 10.34 | 10.94 | 10.29 | 10.65 | 414,262 | +0.33(+3.20%) |
Oct 06, 2021 | 10.26 | 10.38 | 10.17 | 10.32 | 113,338 | -0.07(-0.67%) |
Oct 05, 2021 | 10.33 | 10.56 | 10.33 | 10.39 | 259,448 | +0.06(+0.58%) |
Oct 04, 2021 | 10.48 | 10.77 | 10.02 | 10.33 | 593,041 | -0.28(-2.64%) |
Oct 01, 2021 | 11.02 | 11.19 | 10.51 | 10.61 | 512,737 | -0.51(-4.59%) |
Sep 30, 2021 | 10.86 | 11.23 | 10.75 | 11.12 | 239,355 | +0.35(+3.25%) |
Sep 29, 2021 | 11.42 | 11.81 | 10.76 | 10.77 | 530,718 | -0.65(-5.69%) |
Sep 28, 2021 | 11.50 | 11.88 | 11.34 | 11.42 | 240,718 | -0.22(-1.89%) |
Sep 27, 2021 | 12.00 | 12.19 | 11.58 | 11.64 | 366,077 | -0.45(-3.72%) |
Sep 24, 2021 | 12.13 | 12.28 | 11.90 | 12.09 | 373,907 | -0.25(-2.03%) |
Sep 23, 2021 | 12.09 | 12.55 | 11.80 | 12.34 | 351,642 | +0.24(+1.98%) |
Sep 22, 2021 | 12.36 | 12.53 | 11.60 | 12.10 | 635,400 | -0.44(-3.51%) |
Sep 21, 2021 | 11.95 | 12.87 | 11.80 | 12.54 | 837,449 | +0.81(+6.91%) |
Sep 20, 2021 | 11.44 | 11.88 | 11.11 | 11.73 | 598,654 | +0.12(+1.03%) |
Sep 17, 2021 | 12.10 | 12.24 | 11.23 | 11.61 | 688,282 | -0.42(-3.49%) |
Sep 16, 2021 | 11.56 | 12.64 | 11.41 | 12.03 | 1,320,811 | +0.69(+6.08%) |
Sep 15, 2021 | 10.59 | 11.59 | 10.50 | 11.34 | 471,413 | +0.66(+6.18%) |
Sep 14, 2021 | 10.31 | 11.18 | 10.22 | 10.68 | 498,775 | +0.35(+3.39%) |
Sep 13, 2021 | 10.73 | 10.88 | 10.32 | 10.33 | 245,110 | -0.31(-2.91%) |
Sep 10, 2021 | 11.05 | 11.13 | 10.25 | 10.64 | 619,557 | -0.40(-3.62%) |
Sep 09, 2021 | 11.17 | 11.55 | 10.82 | 11.04 | 614,413 | -0.31(-2.73%) |
Sep 08, 2021 | 10.59 | 11.48 | 10.32 | 11.35 | 662,253 | +0.75(+7.08%) |
Sep 07, 2021 | 10.23 | 10.88 | 10.20 | 10.60 | 440,455 | +0.23(+2.22%) |
Sep 03, 2021 | 10.26 | 10.47 | 9.770 | 10.37 | 409,844 | +0.10(+0.97%) |
Sep 02, 2021 | 10.69 | 10.87 | 10.13 | 10.27 | 501,972 | -0.41(-3.84%) |