Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.75 | 11.95 | 11.22 | 11.72 | 1,083,893 | -0.25(-2.09%) |
Nov 29, 2021 | 12.17 | 12.50 | 11.82 | 11.97 | 754,359 | -0.11(-0.91%) |
Nov 26, 2021 | 12.30 | 12.30 | 11.21 | 12.08 | 2,573,069 | -1.04(-7.93%) |
Nov 25, 2021 | 13.23 | 13.23 | 13.08 | 13.12 | 110,769 | -0.01(-0.08%) |
Nov 24, 2021 | 13.10 | 13.19 | 13.01 | 13.13 | 317,821 | -0.03(-0.23%) |
Nov 23, 2021 | 13.27 | 13.38 | 13.11 | 13.16 | 429,073 | -0.12(-0.90%) |
Nov 22, 2021 | 13.25 | 13.51 | 13.06 | 13.28 | 375,801 | +0.19(+1.45%) |
Nov 19, 2021 | 13.28 | 13.32 | 13.07 | 13.09 | 416,177 | -0.26(-1.95%) |
Nov 18, 2021 | 13.83 | 13.39 | 13.10 | 13.35 | 987,993 | -0.49(-3.54%) |
Nov 17, 2021 | 14.13 | 14.30 | 13.80 | 13.84 | 589,754 | -0.37(-2.60%) |
Nov 16, 2021 | 14.29 | 14.30 | 13.87 | 14.21 | 430,334 | -0.07(-0.49%) |
Nov 15, 2021 | 14.90 | 14.90 | 14.22 | 14.28 | 602,549 | -0.58(-3.90%) |
Nov 12, 2021 | 14.68 | 15.09 | 14.55 | 14.86 | 709,751 | +0.31(+2.13%) |
Nov 11, 2021 | 15.50 | 15.75 | 14.43 | 14.55 | 1,682,628 | -0.40(-2.68%) |
Nov 10, 2021 | 15.05 | 14.95 | 605,450 | -0.17(-1.12%) | ||
Nov 09, 2021 | 15.17 | 15.28 | 15.00 | 15.12 | 566,477 | -0.06(-0.40%) |
Nov 08, 2021 | 15.20 | 15.39 | 15.09 | 15.18 | 738,726 | +0.03(+0.20%) |
Nov 05, 2021 | 14.19 | 15.57 | 14.18 | 15.15 | 1,749,130 | +0.99(+6.99%) |
Nov 04, 2021 | 14.04 | 14.24 | 13.98 | 14.16 | 489,243 | +0.19(+1.36%) |
Nov 03, 2021 | 13.77 | 14.05 | 13.68 | 13.97 | 478,350 | +0.19(+1.38%) |
Nov 02, 2021 | 13.74 | 13.90 | 13.65 | 13.78 | 397,102 | -0.02(-0.14%) |
Nov 01, 2021 | 13.31 | 14.36 | 13.96 | 13.80 | 975,138 | +0.54(+4.07%) |
Oct 29, 2021 | 13.41 | 13.47 | 13.08 | 13.26 | 690,231 | -0.20(-1.49%) |
Oct 28, 2021 | 13.45 | 13.64 | 13.33 | 13.46 | 327,104 | -0.03(-0.22%) |
Oct 27, 2021 | 13.61 | 13.66 | 13.31 | 13.49 | 369,656 | -0.18(-1.32%) |
Oct 26, 2021 | 13.70 | 13.67 | 377,731 | -0.03(-0.22%) | ||
Oct 25, 2021 | 13.45 | 13.72 | 13.30 | 13.70 | 362,040 | +0.25(+1.86%) |
Oct 22, 2021 | 13.70 | 13.72 | 13.35 | 13.45 | 457,203 | -0.33(-2.39%) |
Oct 21, 2021 | 14.04 | 14.04 | 13.55 | 13.78 | 588,032 | -0.21(-1.50%) |
Oct 20, 2021 | 14.23 | 14.48 | 13.95 | 13.99 | 552,402 | -0.37(-2.58%) |
Oct 19, 2021 | 14.38 | 14.44 | 14.08 | 14.36 | 693,467 | +0.01(+0.07%) |
Oct 18, 2021 | 14.26 | 14.46 | 14.24 | 14.35 | 296,141 | +0.00(+0.00%) |
Oct 15, 2021 | 14.25 | 14.45 | 14.16 | 14.35 | 406,732 | +0.21(+1.49%) |
Oct 14, 2021 | 14.34 | 14.35 | 14.03 | 14.14 | 385,332 | -0.05(-0.35%) |
Oct 13, 2021 | 14.39 | 14.39 | 14.05 | 14.19 | 510,924 | -0.08(-0.56%) |
Oct 12, 2021 | 14.29 | 14.70 | 14.20 | 14.27 | 435,999 | +0.01(+0.07%) |
Oct 08, 2021 | 14.26 | 14.26 | 14.26 | 0 | +0.12(+0.85%) | |
Oct 07, 2021 | 14.06 | 14.41 | 14.06 | 14.14 | 331,500 | +0.11(+0.78%) |
Oct 06, 2021 | 14.02 | 14.13 | 13.64 | 14.03 | 404,459 | -0.13(-0.92%) |
Oct 05, 2021 | 13.55 | 14.57 | 13.55 | 14.16 | 929,273 | +0.49(+3.58%) |
Oct 04, 2021 | 13.46 | 13.76 | 13.39 | 13.67 | 1,025,253 | +0.15(+1.11%) |
Oct 01, 2021 | 13.15 | 13.77 | 13.15 | 13.52 | 714,190 | +0.38(+2.89%) |
Sep 30, 2021 | 13.29 | 13.41 | 13.09 | 13.14 | 346,490 | -0.15(-1.13%) |
Sep 29, 2021 | 13.41 | 13.53 | 13.17 | 13.29 | 293,215 | -0.07(-0.52%) |
Sep 28, 2021 | 13.50 | 13.78 | 13.35 | 13.36 | 334,647 | -0.43(-3.12%) |
Sep 27, 2021 | 13.11 | 13.87 | 13.11 | 13.79 | 736,677 | +0.66(+5.03%) |
Sep 24, 2021 | 13.33 | 13.41 | 13.02 | 13.13 | 528,472 | -0.17(-1.28%) |
Sep 23, 2021 | 13.25 | 13.72 | 13.25 | 13.30 | 767,277 | +0.06(+0.45%) |
Sep 22, 2021 | 12.89 | 13.32 | 12.89 | 13.24 | 544,934 | +0.33(+2.56%) |
Sep 21, 2021 | 13.00 | 13.23 | 12.81 | 12.91 | 834,676 | -0.05(-0.39%) |
Sep 20, 2021 | 13.16 | 13.29 | 12.83 | 12.96 | 631,045 | -0.50(-3.71%) |
Sep 17, 2021 | 13.39 | 13.53 | 13.20 | 13.46 | 348,168 | +0.05(+0.37%) |
Sep 16, 2021 | 13.50 | 13.50 | 13.23 | 13.41 | 286,370 | +0.01(+0.07%) |
Sep 15, 2021 | 13.25 | 13.49 | 13.02 | 13.40 | 366,353 | +0.09(+0.68%) |
Sep 14, 2021 | 13.70 | 13.70 | 13.11 | 13.31 | 550,473 | -0.29(-2.13%) |
Sep 13, 2021 | 12.95 | 13.80 | 12.76 | 13.60 | 1,016,806 | +0.74(+5.75%) |
Sep 10, 2021 | 13.17 | 13.22 | 12.83 | 12.86 | 354,005 | -0.26(-1.98%) |
Sep 09, 2021 | 13.25 | 13.30 | 12.96 | 13.12 | 449,416 | -0.15(-1.13%) |
Sep 08, 2021 | 13.69 | 13.71 | 13.21 | 13.27 | 353,951 | -0.42(-3.07%) |
Sep 07, 2021 | 13.18 | 13.93 | 13.14 | 13.69 | 927,710 | +0.66(+5.07%) |
Sep 03, 2021 | 13.03 | 13.03 | 13.03 | 0 | -0.42(-3.12%) | |
Sep 02, 2021 | 13.27 | 13.63 | 13.20 | 13.45 | 567,456 | +0.18(+1.36%) |