Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.560 | 9.770 | 9.281 | 9.610 | 2,037,688 | +0.10(+1.05%) |
Nov 29, 2021 | 9.620 | 9.770 | 9.290 | 9.510 | 1,454,394 | -0.12(-1.25%) |
Nov 26, 2021 | 9.400 | 9.670 | 9.390 | 9.630 | 1,113,799 | -0.07(-0.72%) |
Nov 24, 2021 | 9.350 | 9.705 | 9.170 | 9.700 | 1,464,525 | +0.36(+3.82%) |
Nov 23, 2021 | 9.300 | 9.390 | 8.890 | 9.343 | 1,534,578 | -0.06(-0.63%) |
Nov 22, 2021 | 10.09 | 10.09 | 9.090 | 9.403 | 1,932,814 | -0.59(-5.88%) |
Nov 19, 2021 | 10.40 | 10.56 | 9.910 | 9.990 | 1,181,834 | -0.51(-4.87%) |
Nov 18, 2021 | 11.34 | 10.54 | 10.47 | 10.50 | 1,367,151 | -0.71(-6.32%) |
Nov 17, 2021 | 11.23 | 11.30 | 11.10 | 11.21 | 1,230,335 | -0.09(-0.80%) |
Nov 16, 2021 | 10.94 | 11.37 | 10.82 | 11.30 | 1,085,250 | +0.28(+2.54%) |
Nov 15, 2021 | 11.04 | 11.27 | 10.82 | 11.02 | 1,126,772 | +0.04(+0.36%) |
Nov 12, 2021 | 10.80 | 11.01 | 10.74 | 10.98 | 1,115,830 | +0.17(+1.57%) |
Nov 11, 2021 | 10.76 | 10.97 | 10.66 | 10.81 | 901,413 | +0.09(+0.84%) |
Nov 10, 2021 | 10.71 | 10.72 | 1,099,625 | -0.05(-0.46%) | ||
Nov 09, 2021 | 10.82 | 10.89 | 10.50 | 10.77 | 1,072,740 | -0.08(-0.74%) |
Nov 08, 2021 | 10.86 | 10.94 | 10.62 | 10.85 | 1,185,902 | -0.02(-0.18%) |
Nov 05, 2021 | 11.84 | 12.02 | 10.64 | 10.87 | 1,740,086 | -0.93(-7.88%) |
Nov 04, 2021 | 12.09 | 12.21 | 11.56 | 11.80 | 1,591,298 | -0.23(-1.91%) |
Nov 03, 2021 | 11.74 | 12.18 | 11.66 | 12.03 | 855,794 | +0.23(+1.95%) |
Nov 02, 2021 | 12.69 | 12.72 | 11.76 | 11.80 | 1,477,605 | -0.85(-6.72%) |
Nov 01, 2021 | 12.59 | 12.71 | 12.37 | 12.65 | 788,079 | +0.12(+0.96%) |
Oct 29, 2021 | 12.48 | 12.99 | 12.48 | 12.53 | 1,237,338 | -0.08(-0.63%) |
Oct 28, 2021 | 12.53 | 12.61 | 802,403 | +0.20(+1.61%) | ||
Oct 27, 2021 | 12.61 | 13.00 | 12.39 | 12.41 | 1,118,141 | -0.24(-1.90%) |
Oct 26, 2021 | 12.88 | 12.65 | 1,172,848 | -0.14(-1.09%) | ||
Oct 25, 2021 | 12.07 | 12.87 | 12.06 | 12.79 | 1,633,068 | +0.69(+5.70%) |
Oct 22, 2021 | 12.39 | 12.64 | 12.07 | 12.10 | 1,228,962 | -0.48(-3.82%) |
Oct 21, 2021 | 12.47 | 12.79 | 12.37 | 12.58 | 1,387,912 | +0.11(+0.88%) |
Oct 20, 2021 | 12.54 | 12.56 | 12.33 | 12.47 | 752,268 | -0.08(-0.64%) |
Oct 19, 2021 | 12.44 | 13.09 | 12.35 | 12.55 | 1,044,725 | +0.12(+0.97%) |
Oct 18, 2021 | 13.12 | 13.24 | 12.30 | 12.43 | 1,587,492 | -0.72(-5.48%) |
Oct 15, 2021 | 13.25 | 13.29 | 12.94 | 13.15 | 1,480,008 | -0.14(-1.05%) |
Oct 14, 2021 | 12.93 | 13.30 | 12.71 | 13.29 | 1,762,446 | +0.61(+4.81%) |
Oct 13, 2021 | 11.96 | 12.99 | 11.86 | 12.68 | 2,155,917 | +0.86(+7.28%) |
Oct 12, 2021 | 12.12 | 12.25 | 11.73 | 11.82 | 1,357,513 | -0.20(-1.66%) |
Oct 11, 2021 | 12.16 | 12.41 | 12.00 | 12.02 | 1,399,817 | -0.14(-1.15%) |
Oct 08, 2021 | 12.59 | 12.73 | 12.14 | 12.16 | 1,140,170 | -0.41(-3.26%) |
Oct 07, 2021 | 12.04 | 12.85 | 12.03 | 12.57 | 1,285,597 | +0.60(+5.01%) |
Oct 06, 2021 | 11.92 | 12.21 | 11.89 | 11.97 | 726,021 | -0.10(-0.83%) |
Oct 05, 2021 | 12.69 | 12.74 | 11.99 | 12.07 | 1,052,413 | -0.56(-4.43%) |
Oct 04, 2021 | 12.70 | 12.80 | 12.34 | 12.63 | 929,191 | -0.20(-1.56%) |
Oct 01, 2021 | 12.48 | 12.96 | 12.32 | 12.83 | 1,234,214 | +0.49(+3.97%) |
Sep 30, 2021 | 12.27 | 12.52 | 12.01 | 12.34 | 958,494 | +0.10(+0.82%) |
Sep 29, 2021 | 12.58 | 12.77 | 12.16 | 12.24 | 1,084,194 | -0.24(-1.92%) |
Sep 28, 2021 | 12.78 | 13.02 | 12.44 | 12.48 | 1,445,223 | -0.56(-4.29%) |
Sep 27, 2021 | 14.20 | 14.54 | 12.99 | 13.04 | 1,916,864 | -1.36(-9.44%) |
Sep 24, 2021 | 13.74 | 14.92 | 13.49 | 14.40 | 3,046,185 | +0.57(+4.12%) |
Sep 23, 2021 | 12.27 | 13.87 | 12.27 | 13.83 | 3,181,856 | +1.64(+13.45%) |
Sep 22, 2021 | 12.01 | 12.24 | 11.80 | 12.19 | 1,634,330 | +0.32(+2.70%) |
Sep 21, 2021 | 11.82 | 12.19 | 11.81 | 11.87 | 637,679 | +0.07(+0.59%) |
Sep 20, 2021 | 11.85 | 12.12 | 11.64 | 11.80 | 1,214,355 | -0.42(-3.44%) |
Sep 17, 2021 | 12.38 | 12.52 | 11.96 | 12.22 | 2,274,977 | -0.27(-2.16%) |
Sep 16, 2021 | 11.47 | 12.63 | 11.40 | 12.49 | 2,231,603 | +0.92(+7.95%) |
Sep 15, 2021 | 11.53 | 11.77 | 11.42 | 11.57 | 1,784,559 | -0.11(-0.94%) |
Sep 14, 2021 | 11.23 | 12.05 | 11.10 | 11.68 | 3,090,288 | +0.98(+9.16%) |
Sep 13, 2021 | 10.59 | 10.92 | 10.37 | 10.70 | 1,022,151 | +0.19(+1.81%) |
Sep 10, 2021 | 10.38 | 10.69 | 10.30 | 10.51 | 917,916 | +0.15(+1.45%) |
Sep 09, 2021 | 10.20 | 10.44 | 10.11 | 10.36 | 608,953 | +0.19(+1.87%) |
Sep 08, 2021 | 10.57 | 10.63 | 10.05 | 10.17 | 911,803 | -0.43(-4.06%) |
Sep 07, 2021 | 10.55 | 10.70 | 10.55 | 10.60 | 698,690 | +0.09(+0.86%) |
Sep 03, 2021 | 10.54 | 10.58 | 10.27 | 10.51 | 614,389 | -0.04(-0.38%) |
Sep 02, 2021 | 10.50 | 10.79 | 10.37 | 10.55 | 1,488,126 | +0.14(+1.34%) |