Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 11.49 | 10.70 | 11.73 | 147,653 | +0.69(+6.25%) |
Nov 29, 2021 | 11.01 | 11.56 | 10.50 | 11.04 | 257,121 | +0.16(+1.47%) |
Nov 26, 2021 | 11.30 | 11.39 | 10.39 | 10.88 | 78,167 | -0.47(-4.14%) |
Nov 24, 2021 | 12.33 | 12.40 | 11.15 | 11.35 | 119,482 | -1.08(-8.69%) |
Nov 23, 2021 | 12.50 | 12.75 | 11.89 | 12.43 | 64,102 | -0.07(-0.56%) |
Nov 22, 2021 | 11.58 | 12.69 | 11.18 | 12.50 | 243,284 | +0.92(+7.94%) |
Nov 19, 2021 | 13.53 | 13.81 | 11.37 | 11.58 | 266,728 | -2.15(-15.66%) |
Nov 18, 2021 | 13.60 | 13.67 | 13.45 | 13.73 | 54,654 | +0.00(+0.00%) |
Nov 17, 2021 | 13.85 | 14.28 | 13.54 | 13.73 | 78,937 | -0.07(-0.51%) |
Nov 16, 2021 | 14.94 | 15.10 | 13.60 | 13.80 | 199,634 | -1.08(-7.26%) |
Nov 15, 2021 | 14.65 | 15.25 | 14.26 | 14.88 | 80,227 | +0.39(+2.69%) |
Nov 12, 2021 | 14.60 | 14.70 | 14.25 | 14.49 | 45,230 | -0.16(-1.09%) |
Nov 11, 2021 | 14.89 | 15.31 | 14.59 | 14.65 | 32,868 | -0.17(-1.15%) |
Nov 10, 2021 | 15.01 | 14.82 | 40,780 | -0.33(-2.18%) | ||
Nov 09, 2021 | 15.59 | 15.59 | 14.93 | 15.15 | 34,676 | -0.51(-3.26%) |
Nov 08, 2021 | 15.35 | 15.69 | 15.25 | 15.66 | 37,380 | +0.55(+3.64%) |
Nov 05, 2021 | 15.54 | 15.66 | 14.91 | 15.11 | 29,276 | -0.33(-2.14%) |
Nov 04, 2021 | 14.72 | 15.73 | 14.39 | 15.44 | 130,391 | +0.79(+5.39%) |
Nov 03, 2021 | 14.56 | 15.24 | 14.48 | 14.65 | 102,473 | +0.14(+0.96%) |
Nov 02, 2021 | 14.77 | 15.04 | 14.21 | 14.51 | 43,295 | -0.32(-2.16%) |
Nov 01, 2021 | 14.73 | 15.30 | 15.30 | 14.83 | 80,037 | +0.07(+0.47%) |
Oct 29, 2021 | 14.68 | 14.87 | 14.40 | 14.76 | 35,541 | +0.13(+0.89%) |
Oct 28, 2021 | 14.55 | 15.45 | 14.22 | 14.63 | 207,276 | +0.06(+0.41%) |
Oct 27, 2021 | 14.40 | 15.04 | 14.01 | 14.57 | 156,109 | +0.12(+0.83%) |
Oct 26, 2021 | 15.11 | 14.45 | 256,388 | -0.77(-5.06%) | ||
Oct 25, 2021 | 15.68 | 18.38 | 14.80 | 15.22 | 1,136,178 | -0.44(-2.81%) |
Oct 22, 2021 | 15.62 | 16.70 | 15.22 | 15.66 | 164,008 | -0.21(-1.32%) |
Oct 21, 2021 | 15.85 | 16.39 | 15.25 | 15.87 | 107,145 | +0.01(+0.06%) |
Oct 20, 2021 | 16.20 | 16.43 | 15.75 | 15.86 | 104,263 | -0.45(-2.76%) |
Oct 19, 2021 | 17.13 | 17.30 | 15.89 | 16.31 | 103,164 | -0.74(-4.34%) |
Oct 18, 2021 | 17.07 | 17.39 | 16.82 | 17.05 | 114,278 | -0.29(-1.67%) |
Oct 15, 2021 | 17.62 | 18.12 | 17.33 | 17.34 | 84,600 | +0.04(+0.23%) |
Oct 14, 2021 | 17.27 | 17.79 | 17.14 | 17.30 | 65,608 | +0.14(+0.82%) |
Oct 13, 2021 | 17.06 | 17.65 | 16.67 | 17.16 | 102,581 | +0.10(+0.59%) |
Oct 12, 2021 | 17.00 | 17.87 | 16.67 | 17.06 | 337,530 | -0.17(-0.99%) |
Oct 11, 2021 | 17.17 | 18.17 | 17.06 | 17.23 | 140,157 | +0.27(+1.59%) |
Oct 08, 2021 | 16.25 | 17.24 | 16.10 | 16.96 | 141,059 | +0.64(+3.92%) |
Oct 07, 2021 | 16.97 | 17.03 | 15.82 | 16.32 | 154,506 | -0.58(-3.43%) |
Oct 06, 2021 | 16.98 | 18.49 | 16.43 | 16.90 | 331,641 | -1.01(-5.64%) |
Oct 05, 2021 | 17.49 | 21.00 | 17.14 | 17.91 | 2,859,109 | +0.46(+2.64%) |
Oct 04, 2021 | 16.96 | 17.63 | 16.96 | 17.45 | 62,583 | +0.16(+0.93%) |
Oct 01, 2021 | 17.82 | 19.23 | 17.00 | 17.29 | 354,153 | -0.51(-2.87%) |
Sep 30, 2021 | 16.79 | 18.29 | 16.26 | 17.80 | 171,819 | +0.98(+5.83%) |
Sep 29, 2021 | 17.20 | 17.50 | 16.51 | 16.82 | 84,862 | -0.36(-2.10%) |
Sep 28, 2021 | 17.10 | 19.31 | 16.58 | 17.18 | 577,834 | -0.45(-2.55%) |
Sep 27, 2021 | 14.87 | 18.98 | 14.55 | 17.63 | 451,236 | +2.80(+18.88%) |
Sep 24, 2021 | 14.50 | 15.00 | 14.28 | 14.83 | 42,172 | +0.18(+1.23%) |
Sep 23, 2021 | 14.07 | 14.93 | 14.03 | 14.65 | 55,370 | +0.71(+5.09%) |
Sep 22, 2021 | 13.87 | 14.55 | 13.82 | 13.94 | 77,559 | +0.06(+0.43%) |
Sep 21, 2021 | 13.19 | 14.10 | 13.19 | 13.88 | 88,291 | +0.73(+5.55%) |
Sep 20, 2021 | 14.54 | 15.25 | 12.54 | 13.15 | 353,690 | -2.12(-13.88%) |
Sep 17, 2021 | 14.98 | 15.50 | 14.68 | 15.27 | 111,741 | +0.03(+0.20%) |
Sep 16, 2021 | 14.01 | 15.50 | 13.84 | 15.24 | 205,250 | +0.04(+0.26%) |
Sep 15, 2021 | 14.54 | 15.64 | 14.51 | 15.20 | 113,204 | +0.41(+2.77%) |
Sep 14, 2021 | 15.94 | 16.17 | 14.29 | 14.79 | 296,814 | -1.14(-7.16%) |
Sep 13, 2021 | 16.06 | 16.30 | 15.39 | 15.93 | 113,299 | +0.01(+0.06%) |
Sep 10, 2021 | 16.71 | 17.00 | 15.77 | 15.92 | 80,484 | -0.57(-3.46%) |
Sep 09, 2021 | 16.47 | 17.12 | 16.15 | 16.49 | 83,548 | -0.11(-0.66%) |
Sep 08, 2021 | 16.60 | 16.94 | 16.02 | 16.60 | 187,133 | -0.35(-2.06%) |
Sep 07, 2021 | 16.60 | 17.63 | 16.60 | 16.95 | 146,504 | +0.45(+2.73%) |
Sep 03, 2021 | 18.70 | 18.83 | 16.37 | 16.50 | 250,803 | -2.20(-11.76%) |
Sep 02, 2021 | 19.07 | 20.39 | 18.37 | 18.70 | 336,639 | -0.60(-3.11%) |