Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.42 | 10.84 | 9.960 | 10.57 | 158,840 | -0.05(-0.47%) |
Nov 29, 2021 | 11.92 | 11.92 | 10.60 | 10.62 | 289,996 | -1.38(-11.50%) |
Nov 26, 2021 | 11.72 | 12.30 | 11.25 | 12.00 | 55,024 | -0.34(-2.76%) |
Nov 24, 2021 | 11.93 | 12.34 | 11.81 | 12.34 | 22,475 | +0.33(+2.75%) |
Nov 23, 2021 | 11.65 | 12.18 | 11.47 | 12.01 | 68,284 | +0.25(+2.13%) |
Nov 22, 2021 | 12.99 | 13.15 | 11.59 | 11.76 | 127,572 | -1.24(-9.54%) |
Nov 19, 2021 | 12.98 | 13.08 | 12.86 | 13.00 | 42,355 | -0.12(-0.93%) |
Nov 18, 2021 | 12.98 | 13.21 | 13.03 | 13.12 | 50,698 | +0.28(+2.20%) |
Nov 17, 2021 | 12.99 | 13.11 | 12.43 | 12.84 | 58,023 | -0.15(-1.15%) |
Nov 16, 2021 | 13.25 | 13.51 | 12.92 | 12.99 | 26,093 | -0.21(-1.59%) |
Nov 15, 2021 | 12.57 | 13.20 | 12.56 | 13.20 | 29,507 | +0.29(+2.25%) |
Nov 12, 2021 | 12.45 | 13.00 | 12.45 | 12.91 | 60,642 | +0.38(+3.07%) |
Nov 11, 2021 | 12.33 | 12.66 | 12.20 | 12.53 | 27,681 | +0.18(+1.42%) |
Nov 10, 2021 | 12.72 | 12.35 | 44,239 | -0.39(-3.06%) | ||
Nov 09, 2021 | 12.49 | 12.74 | 12.27 | 12.74 | 54,036 | +0.24(+1.92%) |
Nov 08, 2021 | 12.64 | 12.77 | 12.10 | 12.50 | 88,613 | -0.16(-1.26%) |
Nov 05, 2021 | 12.60 | 13.09 | 12.60 | 12.66 | 41,266 | +0.06(+0.48%) |
Nov 04, 2021 | 13.65 | 13.77 | 12.44 | 12.60 | 174,512 | -1.09(-7.96%) |
Nov 03, 2021 | 13.55 | 13.84 | 13.02 | 13.69 | 61,425 | +0.10(+0.74%) |
Nov 02, 2021 | 13.65 | 13.76 | 13.05 | 13.59 | 61,178 | -0.09(-0.66%) |
Nov 01, 2021 | 13.20 | 13.68 | 13.21 | 13.68 | 76,614 | +0.68(+5.23%) |
Oct 29, 2021 | 13.04 | 13.19 | 12.28 | 13.00 | 121,570 | -0.21(-1.59%) |
Oct 28, 2021 | 13.43 | 13.48 | 12.80 | 13.21 | 105,876 | -0.29(-2.15%) |
Oct 27, 2021 | 13.46 | 13.78 | 13.40 | 13.50 | 22,327 | -0.15(-1.10%) |
Oct 26, 2021 | 13.81 | 13.56 | 13.65 | 49,227 | -0.02(-0.15%) | |
Oct 25, 2021 | 13.49 | 14.02 | 13.33 | 13.67 | 92,362 | +0.18(+1.33%) |
Oct 22, 2021 | 13.98 | 13.98 | 13.33 | 13.49 | 75,907 | -0.38(-2.74%) |
Oct 21, 2021 | 14.03 | 14.50 | 13.67 | 13.87 | 126,675 | -0.23(-1.63%) |
Oct 20, 2021 | 14.02 | 14.28 | 13.83 | 14.10 | 43,459 | +0.15(+1.08%) |
Oct 19, 2021 | 13.82 | 14.18 | 13.75 | 13.95 | 49,536 | +0.20(+1.45%) |
Oct 18, 2021 | 13.82 | 14.21 | 13.60 | 13.75 | 44,249 | +0.03(+0.22%) |
Oct 15, 2021 | 14.50 | 14.52 | 13.71 | 13.72 | 96,996 | -0.78(-5.38%) |
Oct 14, 2021 | 14.47 | 14.57 | 14.05 | 14.50 | 55,215 | +0.15(+1.05%) |
Oct 13, 2021 | 13.97 | 14.58 | 13.62 | 14.35 | 144,219 | +0.45(+3.24%) |
Oct 12, 2021 | 13.75 | 14.15 | 13.50 | 13.90 | 80,813 | -0.03(-0.22%) |
Oct 11, 2021 | 13.81 | 14.30 | 13.11 | 13.93 | 180,494 | -0.31(-2.18%) |
Oct 08, 2021 | 11.81 | 14.33 | 11.79 | 14.24 | 457,897 | +2.49(+21.19%) |
Oct 07, 2021 | 10.65 | 11.77 | 10.65 | 11.75 | 332,101 | +1.82(+18.33%) |
Oct 06, 2021 | 9.930 | 9.940 | 9.650 | 9.930 | 33,698 | -0.06(-0.60%) |
Oct 05, 2021 | 10.14 | 10.48 | 9.890 | 9.990 | 60,996 | -0.10(-0.99%) |
Oct 04, 2021 | 10.00 | 10.10 | 9.750 | 10.09 | 40,011 | +0.05(+0.50%) |
Oct 01, 2021 | 9.890 | 10.15 | 9.550 | 10.04 | 47,764 | +0.15(+1.52%) |
Sep 30, 2021 | 9.890 | 10.06 | 9.621 | 9.890 | 36,724 | +0.03(+0.30%) |
Sep 29, 2021 | 10.06 | 10.24 | 9.820 | 9.860 | 42,453 | -0.19(-1.89%) |
Sep 28, 2021 | 10.25 | 10.39 | 10.00 | 10.05 | 28,767 | -0.29(-2.80%) |
Sep 27, 2021 | 10.19 | 10.63 | 10.15 | 10.34 | 74,517 | +0.21(+2.07%) |
Sep 24, 2021 | 10.09 | 10.21 | 9.920 | 10.13 | 22,194 | +0.02(+0.20%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.900 | 10.11 | 27,746 | +0.07(+0.70%) |
Sep 22, 2021 | 9.850 | 10.29 | 9.780 | 10.04 | 45,836 | +0.23(+2.34%) |
Sep 21, 2021 | 10.03 | 10.50 | 9.710 | 9.810 | 109,227 | -0.42(-4.11%) |
Sep 20, 2021 | 10.05 | 10.44 | 9.865 | 10.23 | 84,409 | -0.08(-0.78%) |
Sep 17, 2021 | 10.45 | 10.46 | 10.13 | 10.31 | 90,449 | -0.23(-2.18%) |
Sep 16, 2021 | 10.00 | 10.69 | 10.00 | 10.54 | 61,286 | +0.47(+4.67%) |
Sep 15, 2021 | 10.20 | 10.48 | 10.00 | 10.07 | 74,121 | -0.12(-1.18%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.05 | 10.19 | 96,808 | -0.72(-6.60%) |
Sep 13, 2021 | 11.32 | 11.32 | 10.66 | 10.91 | 74,886 | -0.28(-2.50%) |
Sep 10, 2021 | 11.54 | 11.54 | 11.13 | 11.19 | 81,462 | -0.25(-2.19%) |
Sep 09, 2021 | 11.50 | 11.74 | 11.11 | 11.44 | 111,662 | +0.11(+0.97%) |
Sep 08, 2021 | 10.75 | 11.50 | 10.63 | 11.33 | 138,723 | +0.53(+4.91%) |
Sep 07, 2021 | 11.45 | 11.73 | 10.20 | 10.80 | 295,416 | -0.54(-4.76%) |
Sep 03, 2021 | 11.20 | 11.58 | 10.80 | 11.34 | 108,039 | +0.23(+2.07%) |
Sep 02, 2021 | 10.97 | 11.29 | 10.77 | 11.11 | 84,438 | +0.19(+1.74%) |