Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.28 | 15.37 | 13.78 | 14.79 | 535,089 | +0.41(+2.83%) |
Nov 29, 2021 | 14.32 | 14.64 | 14.19 | 14.38 | 77,364 | +0.06(+0.44%) |
Nov 26, 2021 | 14.10 | 14.41 | 14.05 | 14.32 | 90,871 | -0.07(-0.50%) |
Nov 24, 2021 | 14.31 | 14.64 | 14.14 | 14.39 | 104,462 | +0.16(+1.12%) |
Nov 23, 2021 | 14.73 | 15.09 | 14.07 | 14.23 | 177,428 | -0.48(-3.24%) |
Nov 22, 2021 | 14.13 | 14.80 | 14.13 | 14.71 | 233,152 | +0.59(+4.16%) |
Nov 19, 2021 | 14.67 | 14.86 | 14.01 | 14.12 | 236,646 | -0.53(-3.60%) |
Nov 18, 2021 | 14.74 | 14.73 | 14.54 | 14.65 | 233,803 | +0.18(+1.22%) |
Nov 17, 2021 | 14.88 | 14.88 | 14.33 | 14.47 | 344,395 | -0.08(-0.56%) |
Nov 16, 2021 | 13.46 | 14.62 | 12.73 | 14.55 | 1,322,765 | +1.20(+9.00%) |
Nov 15, 2021 | 13.44 | 13.68 | 13.02 | 13.35 | 364,175 | +0.10(+0.75%) |
Nov 12, 2021 | 13.36 | 13.36 | 13.17 | 13.25 | 117,784 | -0.01(-0.07%) |
Nov 11, 2021 | 12.92 | 13.31 | 12.92 | 13.26 | 75,212 | +0.41(+3.16%) |
Nov 10, 2021 | 13.14 | 12.85 | 86,220 | -0.35(-2.67%) | ||
Nov 09, 2021 | 13.19 | 13.38 | 13.12 | 13.21 | 133,344 | -0.03(-0.20%) |
Nov 08, 2021 | 12.75 | 13.48 | 12.74 | 13.23 | 293,407 | +0.73(+5.86%) |
Nov 05, 2021 | 12.34 | 12.51 | 11.90 | 12.50 | 329,823 | +0.34(+2.79%) |
Nov 04, 2021 | 12.24 | 12.31 | 11.80 | 12.16 | 96,537 | -0.03(-0.26%) |
Nov 03, 2021 | 12.00 | 12.25 | 11.89 | 12.19 | 83,725 | +0.08(+0.67%) |
Nov 02, 2021 | 12.25 | 12.25 | 11.76 | 12.11 | 96,067 | -0.12(-0.95%) |
Nov 01, 2021 | 12.06 | 12.25 | 12.11 | 12.23 | 70,829 | +0.12(+0.96%) |
Oct 29, 2021 | 12.22 | 12.45 | 11.90 | 12.11 | 50,843 | -0.03(-0.22%) |
Oct 28, 2021 | 12.26 | 12.11 | 12.14 | 37,930 | -0.04(-0.29%) | |
Oct 27, 2021 | 12.34 | 12.35 | 12.11 | 12.17 | 169,890 | -0.16(-1.31%) |
Oct 26, 2021 | 12.83 | 12.34 | 102,890 | -0.47(-3.64%) | ||
Oct 25, 2021 | 12.78 | 12.90 | 12.59 | 12.80 | 75,721 | +0.11(+0.85%) |
Oct 22, 2021 | 12.65 | 12.20 | 12.70 | 187,560 | +0.11(+0.89%) | |
Oct 21, 2021 | 12.12 | 12.66 | 11.98 | 12.58 | 180,473 | +0.44(+3.66%) |
Oct 20, 2021 | 11.91 | 12.20 | 11.88 | 12.14 | 152,111 | +0.15(+1.27%) |
Oct 19, 2021 | 11.89 | 12.20 | 11.89 | 11.99 | 65,299 | +0.21(+1.75%) |
Oct 18, 2021 | 11.58 | 11.91 | 11.53 | 11.78 | 52,032 | +0.19(+1.63%) |
Oct 15, 2021 | 11.66 | 11.93 | 11.56 | 11.59 | 68,571 | -0.07(-0.62%) |
Oct 14, 2021 | 11.89 | 11.89 | 11.35 | 11.66 | 101,361 | -0.17(-1.44%) |
Oct 13, 2021 | 12.00 | 12.02 | 11.67 | 11.83 | 72,088 | -0.06(-0.53%) |
Oct 12, 2021 | 11.21 | 12.01 | 11.09 | 11.90 | 125,593 | +0.78(+7.02%) |
Oct 11, 2021 | 11.04 | 11.25 | 10.88 | 11.12 | 114,074 | -0.05(-0.48%) |
Oct 08, 2021 | 11.35 | 11.54 | 11.17 | 11.17 | 50,790 | -0.23(-2.05%) |
Oct 07, 2021 | 11.89 | 11.89 | 11.16 | 11.40 | 62,228 | +0.26(+2.34%) |
Oct 06, 2021 | 11.13 | 11.21 | 10.95 | 11.14 | 56,788 | -0.03(-0.24%) |
Oct 05, 2021 | 11.26 | 11.44 | 11.13 | 11.17 | 58,788 | -0.13(-1.11%) |
Oct 04, 2021 | 11.58 | 11.64 | 11.21 | 11.30 | 71,219 | -0.22(-1.87%) |
Oct 01, 2021 | 11.67 | 11.81 | 11.51 | 11.51 | 102,243 | -0.15(-1.31%) |
Sep 30, 2021 | 11.65 | 11.82 | 11.59 | 11.66 | 54,283 | -0.04(-0.38%) |
Sep 29, 2021 | 11.89 | 12.09 | 11.61 | 11.71 | 42,750 | -0.15(-1.29%) |
Sep 28, 2021 | 11.75 | 12.11 | 11.57 | 11.86 | 68,399 | +0.05(+0.46%) |
Sep 27, 2021 | 11.87 | 12.22 | 11.78 | 11.81 | 162,080 | +0.04(+0.30%) |
Sep 24, 2021 | 11.64 | 12.07 | 11.64 | 11.77 | 46,580 | +0.03(+0.23%) |
Sep 23, 2021 | 11.61 | 11.88 | 11.59 | 11.74 | 79,700 | +0.16(+1.39%) |
Sep 22, 2021 | 11.19 | 11.71 | 11.17 | 11.58 | 147,934 | +0.48(+4.36%) |
Sep 21, 2021 | 11.17 | 11.31 | 11.09 | 11.10 | 123,009 | +0.02(+0.16%) |
Sep 20, 2021 | 11.61 | 11.61 | 10.80 | 11.08 | 292,051 | -0.74(-6.23%) |
Sep 17, 2021 | 12.26 | 12.26 | 11.80 | 11.82 | 59,778 | -0.48(-3.87%) |
Sep 16, 2021 | 12.15 | 12.44 | 12.02 | 12.29 | 121,618 | +0.15(+1.26%) |
Sep 15, 2021 | 11.95 | 12.26 | 11.82 | 12.14 | 108,732 | +0.32(+2.73%) |
Sep 14, 2021 | 12.47 | 12.47 | 11.80 | 11.82 | 137,277 | -0.54(-4.36%) |
Sep 13, 2021 | 12.39 | 12.57 | 12.33 | 12.35 | 237,200 | +0.02(+0.15%) |
Sep 10, 2021 | 12.16 | 12.50 | 12.03 | 12.34 | 188,822 | +0.23(+1.93%) |
Sep 09, 2021 | 11.90 | 12.26 | 11.82 | 12.10 | 133,011 | +0.24(+2.04%) |
Sep 08, 2021 | 12.14 | 12.27 | 11.83 | 11.86 | 149,159 | -0.28(-2.29%) |
Sep 07, 2021 | 11.91 | 12.44 | 11.80 | 12.14 | 265,554 | +0.26(+2.19%) |
Sep 03, 2021 | 11.62 | 12.09 | 11.61 | 11.88 | 155,053 | +0.13(+1.15%) |
Sep 02, 2021 | 11.65 | 11.89 | 11.56 | 11.74 | 229,747 | +0.22(+1.87%) |