Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.76 | 14.13 | 13.36 | 13.64 | 68,607 | -0.24(-1.73%) |
Nov 29, 2021 | 14.21 | 14.43 | 13.80 | 13.88 | 109,415 | -0.34(-2.39%) |
Nov 26, 2021 | 13.37 | 14.24 | 13.37 | 14.22 | 41,668 | -0.07(-0.49%) |
Nov 24, 2021 | 13.31 | 14.59 | 13.31 | 14.29 | 60,369 | +0.61(+4.46%) |
Nov 23, 2021 | 13.81 | 14.03 | 13.27 | 13.68 | 80,253 | +0.00(+0.00%) |
Nov 22, 2021 | 14.36 | 14.36 | 13.49 | 13.68 | 134,294 | -0.55(-3.87%) |
Nov 19, 2021 | 14.23 | 14.62 | 14.20 | 14.23 | 56,122 | -0.08(-0.56%) |
Nov 18, 2021 | 14.98 | 14.39 | 14.20 | 14.31 | 67,005 | -0.59(-3.96%) |
Nov 17, 2021 | 14.95 | 15.20 | 14.64 | 14.90 | 59,759 | -0.10(-0.67%) |
Nov 16, 2021 | 15.17 | 15.20 | 14.74 | 15.00 | 96,201 | -0.25(-1.64%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.20 | 15.25 | 70,397 | -0.73(-4.57%) |
Nov 12, 2021 | 16.32 | 16.49 | 15.93 | 15.98 | 61,859 | -0.16(-0.99%) |
Nov 11, 2021 | 16.00 | 16.50 | 15.61 | 16.14 | 144,543 | +0.21(+1.32%) |
Nov 10, 2021 | 16.56 | 15.93 | 115,907 | -0.85(-5.07%) | ||
Nov 09, 2021 | 16.86 | 16.91 | 16.13 | 16.78 | 75,083 | -0.01(-0.06%) |
Nov 08, 2021 | 15.60 | 17.00 | 15.60 | 16.79 | 114,038 | +1.04(+6.60%) |
Nov 05, 2021 | 16.74 | 16.94 | 15.64 | 15.75 | 136,346 | -0.80(-4.83%) |
Nov 04, 2021 | 17.75 | 17.85 | 16.22 | 16.55 | 164,070 | -1.13(-6.39%) |
Nov 03, 2021 | 16.99 | 17.94 | 16.86 | 17.68 | 229,280 | +0.59(+3.45%) |
Nov 02, 2021 | 16.78 | 17.09 | 16.00 | 17.09 | 168,904 | +0.49(+2.95%) |
Nov 01, 2021 | 15.75 | 16.85 | 15.71 | 16.60 | 233,212 | +0.89(+5.67%) |
Oct 29, 2021 | 14.98 | 15.99 | 14.89 | 15.71 | 337,093 | +0.97(+6.58%) |
Oct 28, 2021 | 13.85 | 14.85 | 13.73 | 14.74 | 193,812 | +0.99(+7.20%) |
Oct 27, 2021 | 13.18 | 14.22 | 13.13 | 13.75 | 127,169 | +0.54(+4.09%) |
Oct 26, 2021 | 13.33 | 13.21 | 143,193 | -0.19(-1.42%) | ||
Oct 25, 2021 | 13.00 | 13.69 | 12.99 | 13.40 | 157,726 | +0.45(+3.47%) |
Oct 22, 2021 | 12.90 | 13.00 | 12.50 | 12.95 | 50,963 | +0.14(+1.09%) |
Oct 21, 2021 | 12.76 | 13.04 | 12.49 | 12.81 | 103,234 | +0.05(+0.39%) |
Oct 20, 2021 | 12.90 | 13.01 | 12.60 | 12.76 | 51,813 | -0.12(-0.93%) |
Oct 19, 2021 | 12.45 | 12.94 | 11.93 | 12.88 | 73,546 | +0.55(+4.46%) |
Oct 18, 2021 | 12.20 | 12.48 | 12.01 | 12.33 | 60,889 | +0.18(+1.48%) |
Oct 15, 2021 | 13.12 | 13.47 | 12.04 | 12.15 | 173,625 | -0.97(-7.39%) |
Oct 14, 2021 | 12.49 | 13.45 | 12.25 | 13.12 | 139,859 | +0.84(+6.84%) |
Oct 13, 2021 | 11.42 | 12.45 | 11.42 | 12.28 | 76,486 | +0.84(+7.34%) |
Oct 12, 2021 | 11.49 | 11.63 | 11.25 | 11.44 | 72,333 | -0.01(-0.09%) |
Oct 11, 2021 | 11.48 | 12.04 | 11.38 | 11.45 | 35,565 | -0.02(-0.17%) |
Oct 08, 2021 | 11.37 | 11.79 | 11.14 | 11.47 | 64,444 | +0.05(+0.44%) |
Oct 07, 2021 | 11.97 | 12.90 | 11.40 | 11.42 | 274,200 | +0.32(+2.88%) |
Oct 06, 2021 | 11.13 | 11.33 | 10.74 | 11.10 | 43,826 | -0.12(-1.07%) |
Oct 05, 2021 | 11.13 | 11.40 | 11.05 | 11.22 | 46,155 | +0.15(+1.36%) |
Oct 04, 2021 | 11.60 | 11.72 | 11.01 | 11.07 | 75,506 | -0.54(-4.65%) |
Oct 01, 2021 | 11.43 | 11.79 | 11.25 | 11.61 | 54,775 | +0.18(+1.57%) |
Sep 30, 2021 | 11.94 | 11.94 | 11.36 | 11.43 | 54,582 | -0.48(-4.03%) |
Sep 29, 2021 | 12.00 | 12.15 | 11.64 | 11.91 | 93,666 | +0.05(+0.42%) |
Sep 28, 2021 | 12.55 | 12.65 | 11.80 | 11.86 | 124,416 | -0.92(-7.20%) |
Sep 27, 2021 | 11.99 | 12.87 | 11.85 | 12.78 | 184,681 | +0.82(+6.86%) |
Sep 24, 2021 | 11.76 | 12.20 | 11.64 | 11.96 | 98,406 | +0.15(+1.27%) |
Sep 23, 2021 | 11.39 | 11.88 | 11.12 | 11.81 | 84,725 | +0.54(+4.79%) |
Sep 22, 2021 | 11.09 | 11.43 | 10.77 | 11.27 | 64,661 | +0.19(+1.71%) |
Sep 21, 2021 | 10.65 | 11.38 | 10.63 | 11.08 | 157,933 | +0.58(+5.52%) |
Sep 20, 2021 | 10.34 | 10.56 | 10.16 | 10.50 | 82,646 | -0.06(-0.57%) |
Sep 17, 2021 | 10.23 | 10.56 | 10.06 | 10.56 | 440,656 | +0.27(+2.62%) |
Sep 16, 2021 | 10.16 | 10.30 | 9.840 | 10.29 | 116,608 | +0.10(+0.98%) |
Sep 15, 2021 | 10.26 | 10.34 | 9.890 | 10.19 | 178,872 | -0.08(-0.78%) |
Sep 14, 2021 | 11.23 | 11.42 | 10.12 | 10.27 | 215,721 | -1.01(-8.95%) |
Sep 13, 2021 | 10.85 | 11.44 | 10.65 | 11.28 | 179,014 | +0.57(+5.32%) |
Sep 10, 2021 | 10.97 | 11.49 | 10.52 | 10.71 | 174,448 | -0.11(-1.02%) |
Sep 09, 2021 | 10.44 | 10.85 | 10.02 | 10.82 | 119,831 | +0.35(+3.34%) |
Sep 08, 2021 | 10.62 | 10.72 | 9.940 | 10.47 | 107,547 | -0.05(-0.48%) |
Sep 07, 2021 | 10.38 | 10.82 | 10.21 | 10.52 | 105,883 | +0.12(+1.15%) |
Sep 03, 2021 | 10.37 | 10.53 | 10.03 | 10.40 | 110,364 | +0.01(+0.10%) |
Sep 02, 2021 | 9.410 | 10.60 | 9.243 | 10.39 | 175,827 | +0.90(+9.48%) |