Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.71 | 11.15 | 10.59 | 11.10 | 1,000,272 | +0.24(+2.21%) |
Nov 29, 2021 | 11.70 | 11.95 | 10.52 | 10.86 | 2,250,269 | +0.29(+2.74%) |
Nov 26, 2021 | 11.05 | 11.38 | 10.51 | 10.57 | 1,348,998 | -0.69(-6.13%) |
Nov 24, 2021 | 10.93 | 11.39 | 10.73 | 11.26 | 3,757,042 | +0.16(+1.44%) |
Nov 23, 2021 | 11.26 | 11.26 | 10.71 | 11.10 | 1,377,650 | -0.12(-1.07%) |
Nov 22, 2021 | 11.28 | 11.41 | 11.11 | 11.22 | 571,441 | -0.05(-0.44%) |
Nov 19, 2021 | 11.20 | 11.53 | 11.15 | 11.27 | 509,408 | -0.08(-0.70%) |
Nov 18, 2021 | 12.16 | 11.50 | 11.31 | 11.35 | 995,644 | -0.83(-6.81%) |
Nov 17, 2021 | 12.16 | 12.27 | 12.00 | 12.18 | 519,108 | -0.11(-0.90%) |
Nov 16, 2021 | 12.11 | 12.33 | 11.97 | 12.29 | 1,034,296 | +0.69(+5.95%) |
Nov 15, 2021 | 11.62 | 11.70 | 11.09 | 11.60 | 1,005,764 | +0.00(+0.00%) |
Nov 12, 2021 | 11.73 | 11.80 | 11.49 | 11.60 | 350,303 | -0.08(-0.68%) |
Nov 11, 2021 | 11.42 | 11.90 | 11.26 | 11.68 | 1,502,196 | +0.22(+1.92%) |
Nov 10, 2021 | 11.99 | 11.46 | 1,944,446 | -0.69(-5.68%) | ||
Nov 09, 2021 | 12.41 | 12.57 | 12.09 | 12.15 | 618,468 | -0.27(-2.17%) |
Nov 08, 2021 | 12.94 | 13.10 | 12.41 | 12.42 | 804,746 | -0.52(-4.02%) |
Nov 05, 2021 | 13.45 | 14.00 | 12.55 | 12.94 | 1,346,226 | +0.25(+1.97%) |
Nov 04, 2021 | 13.37 | 13.37 | 12.41 | 12.69 | 1,079,455 | -0.54(-4.08%) |
Nov 03, 2021 | 12.58 | 13.31 | 12.41 | 13.23 | 906,288 | +0.70(+5.59%) |
Nov 02, 2021 | 12.17 | 12.53 | 11.95 | 12.53 | 671,855 | +0.28(+2.29%) |
Nov 01, 2021 | 11.70 | 12.46 | 11.73 | 12.25 | 719,392 | +0.52(+4.43%) |
Oct 29, 2021 | 11.89 | 11.89 | 11.51 | 11.73 | 717,897 | -0.06(-0.51%) |
Oct 28, 2021 | 11.87 | 12.08 | 11.78 | 11.79 | 761,248 | +0.03(+0.26%) |
Oct 27, 2021 | 11.72 | 11.84 | 11.62 | 11.76 | 423,409 | -0.03(-0.25%) |
Oct 26, 2021 | 11.83 | 11.79 | 366,988 | -0.01(-0.08%) | ||
Oct 25, 2021 | 12.00 | 12.02 | 11.72 | 11.80 | 961,895 | -0.36(-2.96%) |
Oct 22, 2021 | 11.86 | 12.19 | 11.81 | 12.16 | 683,801 | +0.07(+0.58%) |
Oct 21, 2021 | 12.32 | 12.32 | 11.95 | 12.09 | 412,772 | -0.17(-1.39%) |
Oct 20, 2021 | 12.42 | 12.43 | 12.07 | 12.26 | 432,397 | -0.09(-0.73%) |
Oct 19, 2021 | 12.01 | 12.49 | 11.78 | 12.35 | 487,484 | +0.45(+3.78%) |
Oct 18, 2021 | 12.06 | 12.06 | 11.73 | 11.90 | 717,064 | -0.29(-2.38%) |
Oct 15, 2021 | 12.33 | 12.50 | 12.01 | 12.19 | 956,596 | +0.02(+0.16%) |
Oct 14, 2021 | 12.33 | 12.52 | 12.10 | 12.17 | 427,146 | -0.03(-0.25%) |
Oct 13, 2021 | 12.11 | 12.28 | 11.98 | 12.20 | 828,348 | +0.02(+0.16%) |
Oct 12, 2021 | 11.93 | 12.27 | 11.93 | 12.18 | 691,137 | +0.26(+2.18%) |
Oct 11, 2021 | 11.87 | 12.08 | 11.74 | 11.92 | 626,913 | -0.01(-0.08%) |
Oct 08, 2021 | 12.37 | 12.37 | 11.86 | 11.93 | 822,828 | -0.43(-3.48%) |
Oct 07, 2021 | 12.27 | 12.51 | 12.06 | 12.36 | 882,846 | +0.11(+0.90%) |
Oct 06, 2021 | 11.80 | 12.29 | 11.73 | 12.25 | 1,235,646 | +0.23(+1.91%) |
Oct 05, 2021 | 11.87 | 12.14 | 11.67 | 12.02 | 804,536 | +0.13(+1.09%) |
Oct 04, 2021 | 12.49 | 12.57 | 11.78 | 11.89 | 1,088,844 | -0.70(-5.56%) |
Oct 01, 2021 | 12.25 | 12.64 | 11.98 | 12.59 | 984,235 | +0.40(+3.28%) |
Sep 30, 2021 | 12.73 | 12.93 | 12.06 | 12.19 | 952,406 | -0.18(-1.46%) |
Sep 29, 2021 | 12.54 | 13.11 | 12.14 | 12.37 | 1,274,480 | -0.13(-1.04%) |
Sep 28, 2021 | 13.35 | 13.42 | 12.46 | 12.50 | 1,885,697 | -1.17(-8.56%) |
Sep 27, 2021 | 13.73 | 13.73 | 13.29 | 13.67 | 966,795 | -0.07(-0.51%) |
Sep 24, 2021 | 13.97 | 14.09 | 13.68 | 13.74 | 712,904 | -0.40(-2.83%) |
Sep 23, 2021 | 14.43 | 14.54 | 13.90 | 14.14 | 950,676 | -0.22(-1.53%) |
Sep 22, 2021 | 14.07 | 14.52 | 13.96 | 14.36 | 1,129,754 | +0.32(+2.28%) |
Sep 21, 2021 | 13.97 | 14.26 | 13.88 | 14.04 | 589,312 | +0.17(+1.23%) |
Sep 20, 2021 | 13.83 | 14.12 | 13.62 | 13.87 | 921,490 | -0.43(-3.01%) |
Sep 17, 2021 | 14.19 | 14.46 | 14.13 | 14.30 | 1,182,916 | +0.18(+1.27%) |
Sep 16, 2021 | 14.06 | 14.21 | 13.80 | 14.12 | 633,167 | +0.02(+0.14%) |
Sep 15, 2021 | 13.92 | 14.21 | 13.72 | 14.10 | 798,543 | +0.15(+1.08%) |
Sep 14, 2021 | 14.06 | 14.21 | 13.71 | 13.95 | 1,064,531 | -0.09(-0.64%) |
Sep 13, 2021 | 14.09 | 14.11 | 13.54 | 14.04 | 1,466,456 | -0.01(-0.07%) |
Sep 10, 2021 | 14.54 | 14.45 | 13.85 | 14.05 | 971,172 | -0.40(-2.77%) |
Sep 09, 2021 | 14.44 | 14.69 | 14.25 | 14.45 | 1,411,746 | -0.03(-0.21%) |
Sep 08, 2021 | 14.58 | 14.67 | 14.11 | 14.48 | 679,991 | -0.21(-1.43%) |
Sep 07, 2021 | 15.03 | 15.25 | 14.57 | 14.69 | 792,596 | -0.42(-2.78%) |
Sep 03, 2021 | 14.95 | 15.31 | 14.75 | 15.11 | 1,317,903 | +0.26(+1.75%) |
Sep 02, 2021 | 14.88 | 15.31 | 14.74 | 14.85 | 704,626 | -0.01(-0.07%) |