Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.70 | 10.71 | 10.23 | 10.37 | 834,135 | -0.37(-3.46%) |
Nov 29, 2021 | 10.57 | 10.82 | 10.39 | 10.74 | 584,301 | +0.30(+2.90%) |
Nov 26, 2021 | 10.37 | 10.49 | 10.20 | 10.44 | 509,579 | -0.28(-2.58%) |
Nov 24, 2021 | 10.54 | 10.76 | 10.38 | 10.72 | 565,186 | +0.18(+1.72%) |
Nov 23, 2021 | 10.59 | 10.65 | 10.35 | 10.54 | 625,938 | -0.06(-0.57%) |
Nov 22, 2021 | 10.63 | 10.92 | 10.55 | 10.60 | 692,013 | +0.07(+0.66%) |
Nov 19, 2021 | 10.50 | 10.68 | 10.49 | 10.53 | 850,123 | -0.10(-0.90%) |
Nov 18, 2021 | 10.59 | 10.67 | 10.62 | 10.62 | 486,782 | +0.13(+1.24%) |
Nov 17, 2021 | 10.54 | 10.68 | 10.39 | 10.49 | 827,202 | -0.05(-0.49%) |
Nov 16, 2021 | 11.01 | 11.12 | 10.53 | 10.54 | 1,394,608 | -0.58(-5.21%) |
Nov 15, 2021 | 11.37 | 11.37 | 11.00 | 11.12 | 684,853 | -0.21(-1.83%) |
Nov 12, 2021 | 11.32 | 11.37 | 11.11 | 11.33 | 676,831 | +0.00(+0.00%) |
Nov 11, 2021 | 11.47 | 11.63 | 11.33 | 11.33 | 532,725 | +0.03(+0.23%) |
Nov 10, 2021 | 11.53 | 11.31 | 875,092 | -0.38(-3.25%) | ||
Nov 09, 2021 | 11.66 | 11.79 | 11.51 | 11.69 | 457,699 | +0.15(+1.27%) |
Nov 08, 2021 | 11.43 | 11.70 | 11.32 | 11.54 | 668,044 | +0.14(+1.21%) |
Nov 05, 2021 | 11.83 | 11.90 | 11.35 | 11.40 | 747,268 | -0.26(-2.22%) |
Nov 04, 2021 | 11.89 | 12.00 | 11.46 | 11.66 | 575,881 | -0.07(-0.59%) |
Nov 03, 2021 | 11.62 | 11.83 | 11.50 | 11.73 | 690,425 | +0.15(+1.27%) |
Nov 02, 2021 | 11.80 | 11.82 | 11.23 | 11.58 | 1,275,808 | -0.35(-2.90%) |
Nov 01, 2021 | 11.63 | 12.08 | 11.93 | 11.93 | 843,181 | +0.34(+2.91%) |
Oct 29, 2021 | 11.58 | 11.63 | 11.43 | 11.59 | 751,668 | +0.01(+0.08%) |
Oct 28, 2021 | 11.62 | 11.75 | 11.33 | 11.58 | 1,209,040 | +0.08(+0.68%) |
Oct 27, 2021 | 11.96 | 12.20 | 11.41 | 11.50 | 2,260,302 | -1.11(-8.84%) |
Oct 26, 2021 | 12.88 | 12.62 | 629,395 | -0.20(-1.55%) | ||
Oct 25, 2021 | 12.41 | 12.85 | 12.41 | 12.82 | 787,292 | +0.38(+3.06%) |
Oct 22, 2021 | 12.54 | 12.58 | 12.16 | 12.44 | 520,072 | -0.03(-0.21%) |
Oct 21, 2021 | 12.57 | 12.68 | 12.14 | 12.46 | 717,847 | -0.01(-0.07%) |
Oct 20, 2021 | 12.36 | 12.50 | 12.00 | 12.47 | 648,016 | +0.03(+0.21%) |
Oct 19, 2021 | 12.52 | 12.80 | 12.39 | 12.45 | 824,501 | +0.04(+0.31%) |
Oct 18, 2021 | 11.98 | 12.50 | 11.82 | 12.41 | 964,856 | +0.45(+3.80%) |
Oct 15, 2021 | 12.13 | 12.18 | 11.92 | 11.95 | 1,042,188 | -0.02(-0.14%) |
Oct 14, 2021 | 12.72 | 12.77 | 11.91 | 11.97 | 1,560,494 | -0.63(-4.97%) |
Oct 13, 2021 | 12.78 | 12.87 | 12.44 | 12.60 | 573,644 | -0.16(-1.28%) |
Oct 12, 2021 | 12.69 | 12.89 | 12.61 | 12.76 | 608,048 | +0.09(+0.68%) |
Oct 11, 2021 | 12.64 | 12.96 | 12.63 | 12.67 | 431,021 | -0.06(-0.47%) |
Oct 08, 2021 | 12.96 | 13.09 | 12.61 | 12.73 | 397,264 | -0.21(-1.59%) |
Oct 07, 2021 | 13.05 | 13.11 | 12.83 | 12.94 | 548,552 | +0.06(+0.47%) |
Oct 06, 2021 | 12.38 | 12.98 | 12.30 | 12.88 | 885,792 | +0.26(+2.04%) |
Oct 05, 2021 | 12.38 | 12.69 | 12.28 | 12.62 | 1,042,118 | +0.40(+3.30%) |
Oct 04, 2021 | 13.42 | 13.60 | 12.21 | 12.22 | 1,350,059 | -1.31(-9.70%) |
Oct 01, 2021 | 13.41 | 13.73 | 13.29 | 13.53 | 645,223 | +0.25(+1.87%) |
Sep 30, 2021 | 13.30 | 13.40 | 13.04 | 13.28 | 671,504 | +0.02(+0.13%) |
Sep 29, 2021 | 13.50 | 13.50 | 13.06 | 13.26 | 529,445 | -0.16(-1.21%) |
Sep 28, 2021 | 13.74 | 13.86 | 13.17 | 13.43 | 829,486 | -0.20(-1.45%) |
Sep 27, 2021 | 13.44 | 13.79 | 13.44 | 13.62 | 520,342 | +0.11(+0.82%) |
Sep 24, 2021 | 13.37 | 13.62 | 13.27 | 13.51 | 541,287 | -0.01(-0.06%) |
Sep 23, 2021 | 13.58 | 13.65 | 13.30 | 13.52 | 815,831 | +0.08(+0.57%) |
Sep 22, 2021 | 13.05 | 13.64 | 13.05 | 13.44 | 1,558,560 | +0.69(+5.45%) |
Sep 21, 2021 | 12.96 | 13.03 | 12.67 | 12.75 | 1,099,967 | +0.10(+0.81%) |
Sep 20, 2021 | 12.95 | 13.08 | 12.35 | 12.65 | 1,784,007 | -0.74(-5.51%) |
Sep 17, 2021 | 13.85 | 13.96 | 13.30 | 13.38 | 1,290,305 | -0.52(-3.76%) |
Sep 16, 2021 | 14.17 | 14.34 | 13.82 | 13.91 | 841,638 | -0.26(-1.82%) |
Sep 15, 2021 | 13.77 | 14.23 | 13.66 | 14.16 | 978,402 | +0.50(+3.64%) |
Sep 14, 2021 | 13.89 | 14.11 | 13.63 | 13.67 | 998,006 | -0.10(-0.75%) |
Sep 13, 2021 | 14.17 | 14.20 | 13.39 | 13.77 | 1,322,578 | -0.18(-1.29%) |
Sep 10, 2021 | 13.55 | 14.22 | 13.52 | 13.95 | 1,343,092 | +0.46(+3.43%) |
Sep 09, 2021 | 13.03 | 13.53 | 12.98 | 13.49 | 644,951 | +0.44(+3.35%) |
Sep 08, 2021 | 13.35 | 13.50 | 12.98 | 13.05 | 1,181,064 | -0.09(-0.65%) |
Sep 07, 2021 | 13.13 | 13.55 | 12.94 | 13.14 | 1,128,929 | +0.02(+0.13%) |
Sep 03, 2021 | 12.84 | 13.11 | 12.75 | 13.12 | 869,922 | +0.27(+2.14%) |
Sep 02, 2021 | 12.70 | 12.97 | 12.63 | 12.84 | 1,197,910 | +0.28(+2.25%) |