Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.78 | 12.13 | 11.44 | 12.09 | 149,132 | +0.17(+1.43%) |
Nov 29, 2021 | 12.42 | 12.47 | 11.66 | 11.92 | 158,722 | -0.22(-1.81%) |
Nov 26, 2021 | 12.50 | 12.62 | 12.02 | 12.14 | 52,831 | -0.62(-4.86%) |
Nov 24, 2021 | 11.89 | 13.15 | 11.89 | 12.76 | 95,608 | +0.73(+6.08%) |
Nov 23, 2021 | 12.27 | 12.56 | 11.92 | 12.03 | 204,016 | -0.26(-2.12%) |
Nov 22, 2021 | 12.10 | 12.69 | 11.81 | 12.29 | 149,476 | +0.11(+0.91%) |
Nov 19, 2021 | 12.52 | 12.61 | 11.67 | 12.18 | 290,504 | -0.34(-2.73%) |
Nov 18, 2021 | 13.14 | 12.55 | 12.26 | 12.52 | 480,500 | -0.54(-4.13%) |
Nov 17, 2021 | 13.54 | 14.45 | 13.02 | 13.06 | 288,750 | -0.58(-4.25%) |
Nov 16, 2021 | 14.51 | 14.85 | 13.22 | 13.64 | 351,265 | -1.10(-7.46%) |
Nov 15, 2021 | 18.41 | 18.93 | 14.72 | 14.74 | 240,446 | -4.39(-22.95%) |
Nov 12, 2021 | 18.81 | 19.37 | 18.81 | 19.13 | 171,518 | +0.32(+1.70%) |
Nov 11, 2021 | 18.59 | 19.20 | 18.34 | 18.81 | 58,711 | +0.31(+1.68%) |
Nov 10, 2021 | 18.70 | 18.50 | 115,247 | -0.15(-0.80%) | ||
Nov 09, 2021 | 18.54 | 19.66 | 18.07 | 18.65 | 165,395 | +0.16(+0.87%) |
Nov 08, 2021 | 18.51 | 19.00 | 18.06 | 18.49 | 76,909 | +0.28(+1.54%) |
Nov 05, 2021 | 19.24 | 19.24 | 17.38 | 18.21 | 92,074 | -0.83(-4.36%) |
Nov 04, 2021 | 19.00 | 19.42 | 18.21 | 19.04 | 118,980 | +0.18(+0.95%) |
Nov 03, 2021 | 17.87 | 18.88 | 17.81 | 18.86 | 105,552 | +1.03(+5.78%) |
Nov 02, 2021 | 16.97 | 17.84 | 16.97 | 17.83 | 104,867 | +0.81(+4.76%) |
Nov 01, 2021 | 17.02 | 17.35 | 16.92 | 17.02 | 91,038 | -0.18(-1.05%) |
Oct 29, 2021 | 16.02 | 17.60 | 15.98 | 17.20 | 92,222 | +0.94(+5.78%) |
Oct 28, 2021 | 16.35 | 16.61 | 16.03 | 16.26 | 41,124 | -0.01(-0.06%) |
Oct 27, 2021 | 16.32 | 17.03 | 16.03 | 16.27 | 75,648 | -0.19(-1.15%) |
Oct 26, 2021 | 16.62 | 16.46 | 28,026 | -0.07(-0.42%) | ||
Oct 25, 2021 | 17.02 | 17.02 | 16.35 | 16.53 | 36,689 | -0.55(-3.22%) |
Oct 22, 2021 | 16.01 | 17.21 | 16.01 | 17.08 | 35,151 | +0.41(+2.46%) |
Oct 21, 2021 | 16.56 | 16.94 | 16.34 | 16.67 | 56,383 | +0.11(+0.66%) |
Oct 20, 2021 | 17.14 | 17.30 | 16.39 | 16.56 | 25,910 | -0.61(-3.55%) |
Oct 19, 2021 | 16.45 | 17.31 | 16.19 | 17.17 | 62,231 | +0.71(+4.31%) |
Oct 18, 2021 | 17.04 | 17.16 | 16.27 | 16.46 | 33,653 | -0.56(-3.29%) |
Oct 15, 2021 | 17.46 | 17.46 | 16.52 | 17.02 | 40,472 | -0.13(-0.76%) |
Oct 14, 2021 | 17.14 | 17.73 | 16.94 | 17.15 | 48,448 | -0.09(-0.52%) |
Oct 13, 2021 | 16.97 | 17.33 | 16.86 | 17.24 | 38,379 | +0.30(+1.77%) |
Oct 12, 2021 | 15.90 | 17.07 | 15.87 | 16.94 | 59,099 | +1.04(+6.54%) |
Oct 11, 2021 | 15.98 | 16.24 | 15.55 | 15.90 | 33,959 | +0.02(+0.13%) |
Oct 08, 2021 | 17.09 | 17.09 | 15.82 | 15.88 | 56,894 | -1.24(-7.24%) |
Oct 07, 2021 | 17.01 | 17.24 | 16.58 | 17.12 | 61,286 | +0.18(+1.06%) |
Oct 06, 2021 | 16.76 | 17.16 | 16.42 | 16.94 | 38,003 | -0.03(-0.18%) |
Oct 05, 2021 | 16.81 | 17.25 | 16.66 | 16.97 | 63,920 | +0.18(+1.07%) |
Oct 04, 2021 | 16.92 | 17.08 | 16.44 | 16.79 | 49,103 | -0.30(-1.76%) |
Oct 01, 2021 | 17.02 | 17.51 | 16.43 | 17.09 | 65,836 | +0.27(+1.61%) |
Sep 30, 2021 | 17.08 | 17.19 | 16.52 | 16.82 | 53,262 | -0.19(-1.12%) |
Sep 29, 2021 | 17.07 | 17.30 | 16.80 | 17.01 | 65,088 | -0.06(-0.35%) |
Sep 28, 2021 | 17.73 | 17.73 | 16.84 | 17.07 | 59,228 | -0.87(-4.85%) |
Sep 27, 2021 | 16.92 | 18.25 | 16.26 | 17.94 | 86,654 | +0.99(+5.84%) |
Sep 24, 2021 | 16.92 | 17.34 | 16.75 | 16.95 | 38,031 | -0.19(-1.11%) |
Sep 23, 2021 | 16.96 | 17.26 | 16.60 | 17.14 | 41,614 | +0.16(+0.94%) |
Sep 22, 2021 | 16.20 | 17.55 | 16.00 | 16.98 | 73,178 | +0.84(+5.20%) |
Sep 21, 2021 | 16.24 | 16.48 | 15.97 | 16.14 | 23,975 | +0.20(+1.25%) |
Sep 20, 2021 | 16.37 | 17.15 | 15.87 | 15.94 | 68,946 | -0.74(-4.44%) |
Sep 17, 2021 | 16.13 | 16.84 | 15.98 | 16.68 | 156,089 | +0.64(+3.99%) |
Sep 16, 2021 | 15.23 | 16.11 | 15.11 | 16.04 | 52,461 | +0.81(+5.32%) |
Sep 15, 2021 | 15.19 | 15.52 | 15.06 | 15.23 | 71,493 | +0.09(+0.59%) |
Sep 14, 2021 | 15.75 | 15.89 | 15.02 | 15.14 | 131,851 | -0.63(-3.99%) |
Sep 13, 2021 | 16.07 | 16.32 | 15.48 | 15.77 | 91,835 | -0.21(-1.31%) |
Sep 10, 2021 | 16.30 | 16.65 | 15.87 | 15.98 | 83,350 | -0.41(-2.50%) |
Sep 09, 2021 | 16.42 | 16.94 | 16.15 | 16.39 | 68,170 | -0.08(-0.49%) |
Sep 08, 2021 | 16.65 | 17.17 | 16.38 | 16.47 | 70,175 | -0.56(-3.29%) |
Sep 07, 2021 | 17.92 | 17.99 | 16.72 | 17.03 | 99,009 | -0.89(-4.97%) |
Sep 03, 2021 | 18.26 | 18.49 | 17.69 | 17.92 | 61,254 | -0.47(-2.56%) |
Sep 02, 2021 | 18.20 | 18.63 | 18.19 | 18.39 | 75,720 | +0.28(+1.55%) |