Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.46 | 14.46 | 13.97 | 14.00 | 44,632 | -0.05(-0.36%) |
Nov 29, 2021 | 14.53 | 14.53 | 13.66 | 14.05 | 62,488 | -0.23(-1.61%) |
Nov 26, 2021 | 14.06 | 14.33 | 13.81 | 14.28 | 24,896 | -0.22(-1.52%) |
Nov 24, 2021 | 14.75 | 14.80 | 14.41 | 14.50 | 123,513 | -0.24(-1.63%) |
Nov 23, 2021 | 14.55 | 15.19 | 14.45 | 14.74 | 99,518 | +0.19(+1.31%) |
Nov 22, 2021 | 13.40 | 14.88 | 13.40 | 14.55 | 424,636 | +1.17(+8.74%) |
Nov 19, 2021 | 13.29 | 13.58 | 13.26 | 13.38 | 21,048 | +0.07(+0.53%) |
Nov 18, 2021 | 13.11 | 13.44 | 13.29 | 13.31 | 56,207 | +0.13(+0.99%) |
Nov 17, 2021 | 13.21 | 13.36 | 12.68 | 13.18 | 18,858 | -0.32(-2.37%) |
Nov 16, 2021 | 14.00 | 14.00 | 12.50 | 13.50 | 60,760 | -0.50(-3.57%) |
Nov 15, 2021 | 13.59 | 14.13 | 13.50 | 14.00 | 50,249 | +0.50(+3.70%) |
Nov 12, 2021 | 13.26 | 13.59 | 13.04 | 13.50 | 21,137 | +0.30(+2.27%) |
Nov 11, 2021 | 13.54 | 13.55 | 13.18 | 13.20 | 17,903 | -0.24(-1.79%) |
Nov 10, 2021 | 12.75 | 13.44 | 137,424 | +0.74(+5.83%) | ||
Nov 09, 2021 | 12.49 | 12.75 | 12.40 | 12.70 | 30,920 | +0.21(+1.68%) |
Nov 08, 2021 | 11.97 | 12.49 | 11.97 | 12.49 | 52,379 | +0.56(+4.69%) |
Nov 05, 2021 | 11.75 | 11.94 | 11.75 | 11.93 | 17,020 | +0.19(+1.62%) |
Nov 04, 2021 | 11.74 | 11.95 | 11.65 | 11.74 | 20,511 | +0.09(+0.78%) |
Nov 03, 2021 | 11.80 | 11.94 | 11.65 | 11.65 | 7,362 | -0.30(-2.52%) |
Nov 02, 2021 | 11.34 | 11.95 | 11.34 | 11.95 | 3,503 | +0.06(+0.50%) |
Nov 01, 2021 | 11.46 | 11.95 | 11.30 | 11.89 | 22,603 | +0.59(+5.22%) |
Oct 29, 2021 | 11.38 | 11.60 | 11.30 | 11.30 | 3,772 | -0.20(-1.74%) |
Oct 28, 2021 | 11.12 | 11.52 | 10.81 | 11.50 | 7,420 | +0.38(+3.42%) |
Oct 27, 2021 | 11.22 | 11.22 | 11.00 | 11.12 | 21,488 | -0.13(-1.16%) |
Oct 26, 2021 | 11.19 | 11.25 | 33,412 | +0.06(+0.54%) | ||
Oct 25, 2021 | 10.85 | 11.50 | 10.85 | 11.19 | 23,511 | +0.25(+2.29%) |
Oct 22, 2021 | 10.92 | 11.09 | 10.65 | 10.94 | 4,872 | -0.04(-0.36%) |
Oct 21, 2021 | 10.88 | 10.98 | 10.81 | 10.98 | 1,883 | +0.02(+0.18%) |
Oct 20, 2021 | 10.68 | 10.96 | 10.51 | 10.96 | 6,231 | +0.18(+1.67%) |
Oct 19, 2021 | 10.75 | 11.00 | 10.55 | 10.78 | 7,052 | -0.09(-0.83%) |
Oct 18, 2021 | 11.12 | 11.12 | 10.51 | 10.87 | 14,169 | +0.12(+1.12%) |
Oct 15, 2021 | 10.72 | 11.14 | 10.72 | 10.75 | 4,757 | -0.08(-0.74%) |
Oct 14, 2021 | 10.63 | 10.91 | 10.32 | 10.83 | 7,084 | +0.33(+3.14%) |
Oct 13, 2021 | 10.65 | 10.65 | 10.49 | 10.50 | 1,054 | -0.04(-0.38%) |
Oct 12, 2021 | 10.28 | 10.54 | 10.28 | 10.54 | 900 | -0.08(-0.71%) |
Oct 11, 2021 | 10.75 | 11.10 | 10.58 | 10.62 | 11,835 | -0.04(-0.33%) |
Oct 08, 2021 | 10.75 | 11.06 | 10.36 | 10.65 | 10,560 | -0.33(-3.01%) |
Oct 07, 2021 | 10.83 | 11.13 | 10.71 | 10.98 | 11,237 | -0.06(-0.52%) |
Oct 06, 2021 | 10.71 | 11.04 | 10.34 | 11.04 | 1,247 | +0.11(+0.99%) |
Oct 05, 2021 | 10.16 | 10.97 | 10.16 | 10.93 | 4,155 | +0.20(+1.86%) |
Oct 04, 2021 | 10.72 | 11.08 | 10.69 | 10.73 | 2,783 | -0.20(-1.83%) |
Oct 01, 2021 | 10.65 | 11.05 | 10.62 | 10.93 | 9,847 | -0.06(-0.55%) |
Sep 30, 2021 | 10.78 | 11.00 | 10.77 | 10.99 | 9,880 | +0.21(+1.95%) |
Sep 29, 2021 | 10.89 | 11.15 | 10.62 | 10.78 | 7,578 | -0.24(-2.18%) |
Sep 28, 2021 | 10.48 | 11.15 | 10.48 | 11.02 | 3,378 | +0.30(+2.80%) |
Sep 27, 2021 | 10.67 | 10.99 | 10.67 | 10.72 | 11,961 | +0.09(+0.85%) |
Sep 24, 2021 | 10.55 | 10.81 | 10.54 | 10.63 | 7,503 | +0.04(+0.38%) |
Sep 23, 2021 | 10.77 | 10.78 | 10.59 | 10.59 | 1,406 | -0.26(-2.40%) |
Sep 22, 2021 | 10.90 | 11.06 | 10.45 | 10.85 | 10,925 | +0.40(+3.83%) |
Sep 21, 2021 | 10.93 | 10.93 | 10.31 | 10.45 | 10,638 | +0.05(+0.48%) |
Sep 20, 2021 | 10.55 | 10.64 | 10.25 | 10.40 | 14,244 | -0.52(-4.76%) |
Sep 17, 2021 | 10.85 | 11.12 | 10.77 | 10.92 | 13,703 | +0.22(+2.06%) |
Sep 16, 2021 | 11.01 | 11.29 | 10.70 | 10.70 | 2,148 | -0.45(-4.04%) |
Sep 15, 2021 | 10.96 | 11.39 | 10.66 | 11.15 | 3,808 | +0.14(+1.27%) |
Sep 14, 2021 | 11.33 | 11.34 | 10.66 | 11.01 | 17,262 | -0.09(-0.81%) |
Sep 13, 2021 | 11.45 | 11.59 | 11.07 | 11.10 | 10,752 | -0.35(-3.06%) |
Sep 10, 2021 | 11.45 | 11.49 | 11.45 | 11.45 | 4,287 | -0.13(-1.12%) |
Sep 09, 2021 | 11.41 | 11.67 | 11.33 | 11.58 | 22,472 | +0.08(+0.70%) |
Sep 08, 2021 | 11.89 | 11.98 | 11.34 | 11.50 | 34,174 | -0.37(-3.12%) |
Sep 07, 2021 | 11.71 | 11.90 | 11.66 | 11.87 | 19,061 | +0.12(+1.02%) |
Sep 03, 2021 | 11.60 | 11.76 | 11.54 | 11.75 | 20,227 | +0.07(+0.60%) |
Sep 02, 2021 | 11.50 | 11.69 | 11.48 | 11.68 | 22,227 | +0.17(+1.48%) |