Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.88 | 13.20 | 12.16 | 12.48 | 206,839 | -0.64(-4.88%) |
Nov 29, 2021 | 13.84 | 13.89 | 12.96 | 13.12 | 117,840 | -0.56(-4.09%) |
Nov 26, 2021 | 12.88 | 13.76 | 12.80 | 13.68 | 199,571 | +0.32(+2.40%) |
Nov 24, 2021 | 12.88 | 13.52 | 12.48 | 13.36 | 96,030 | +0.48(+3.73%) |
Nov 23, 2021 | 12.96 | 13.20 | 12.79 | 12.88 | 124,358 | +0.08(+0.63%) |
Nov 22, 2021 | 13.60 | 13.60 | 12.32 | 12.80 | 270,224 | -0.56(-4.19%) |
Nov 19, 2021 | 13.44 | 14.16 | 13.36 | 13.36 | 145,261 | -0.24(-1.76%) |
Nov 18, 2021 | 14.08 | 13.64 | 13.28 | 13.60 | 315,901 | -0.48(-3.41%) |
Nov 17, 2021 | 14.72 | 15.04 | 13.92 | 14.08 | 523,488 | -0.88(-5.88%) |
Nov 16, 2021 | 15.12 | 15.12 | 14.32 | 14.96 | 273,901 | +0.08(+0.54%) |
Nov 15, 2021 | 15.52 | 16.00 | 14.80 | 14.88 | 346,653 | -0.48(-3.12%) |
Nov 12, 2021 | 16.56 | 16.64 | 15.04 | 15.36 | 584,889 | -1.04(-6.34%) |
Nov 11, 2021 | 17.04 | 17.40 | 16.40 | 16.40 | 650,006 | -2.80(-14.58%) |
Nov 10, 2021 | 19.52 | 19.20 | 455,978 | -0.24(-1.23%) | ||
Nov 09, 2021 | 19.44 | 19.60 | 18.56 | 19.44 | 185,564 | +0.16(+0.83%) |
Nov 08, 2021 | 18.72 | 19.44 | 18.72 | 19.28 | 132,108 | +0.56(+2.99%) |
Nov 05, 2021 | 18.72 | 18.96 | 18.16 | 18.72 | 129,330 | +0.24(+1.30%) |
Nov 04, 2021 | 18.24 | 18.72 | 17.92 | 18.48 | 130,594 | +0.24(+1.32%) |
Nov 03, 2021 | 18.16 | 18.80 | 18.08 | 18.24 | 137,677 | -0.08(-0.44%) |
Nov 02, 2021 | 18.88 | 18.88 | 18.00 | 18.32 | 147,105 | -0.40(-2.14%) |
Nov 01, 2021 | 17.84 | 19.68 | 18.31 | 18.72 | 384,456 | +0.88(+4.93%) |
Oct 29, 2021 | 17.12 | 18.00 | 17.12 | 17.84 | 134,474 | +0.72(+4.21%) |
Oct 28, 2021 | 16.48 | 17.36 | 16.40 | 17.12 | 131,811 | +0.56(+3.38%) |
Oct 27, 2021 | 16.80 | 17.04 | 16.40 | 16.56 | 155,550 | -0.32(-1.90%) |
Oct 26, 2021 | 17.04 | 16.88 | 133,822 | -0.16(-0.94%) | ||
Oct 25, 2021 | 16.88 | 17.16 | 16.56 | 17.04 | 143,762 | +0.16(+0.95%) |
Oct 22, 2021 | 17.20 | 16.72 | 16.88 | 186,835 | -0.56(-3.21%) | |
Oct 21, 2021 | 17.44 | 18.00 | 17.28 | 17.44 | 135,208 | +0.24(+1.40%) |
Oct 20, 2021 | 17.36 | 17.52 | 17.16 | 17.20 | 72,435 | -0.08(-0.46%) |
Oct 19, 2021 | 17.04 | 17.44 | 17.04 | 17.28 | 102,049 | +0.32(+1.89%) |
Oct 18, 2021 | 17.20 | 17.36 | 16.96 | 16.96 | 105,913 | -0.32(-1.85%) |
Oct 15, 2021 | 17.76 | 18.12 | 17.28 | 17.28 | 100,279 | -0.40(-2.26%) |
Oct 14, 2021 | 17.28 | 19.04 | 17.28 | 17.68 | 279,857 | +0.40(+2.31%) |
Oct 13, 2021 | 16.88 | 17.36 | 16.64 | 17.28 | 152,537 | +0.32(+1.89%) |
Oct 12, 2021 | 16.80 | 17.12 | 16.64 | 16.96 | 96,549 | +0.16(+0.95%) |
Oct 11, 2021 | 17.52 | 17.59 | 16.80 | 16.80 | 165,759 | -0.40(-2.33%) |
Oct 08, 2021 | 17.28 | 17.52 | 16.76 | 17.20 | 164,578 | -0.08(-0.46%) |
Oct 07, 2021 | 16.96 | 17.52 | 16.72 | 17.28 | 100,081 | +0.40(+2.37%) |
Oct 06, 2021 | 16.80 | 17.00 | 16.24 | 16.88 | 198,303 | -0.24(-1.40%) |
Oct 05, 2021 | 17.44 | 17.51 | 16.72 | 17.12 | 188,893 | -0.16(-0.93%) |
Oct 04, 2021 | 17.68 | 17.68 | 16.96 | 17.28 | 144,949 | -0.48(-2.70%) |
Oct 01, 2021 | 18.16 | 18.28 | 17.44 | 17.76 | 174,506 | -0.24(-1.33%) |
Sep 30, 2021 | 18.00 | 18.16 | 17.60 | 18.00 | 131,957 | +0.16(+0.90%) |
Sep 29, 2021 | 18.24 | 18.69 | 17.76 | 17.84 | 175,451 | -0.48(-2.62%) |
Sep 28, 2021 | 18.56 | 18.94 | 18.24 | 18.32 | 138,113 | -0.64(-3.38%) |
Sep 27, 2021 | 18.16 | 19.20 | 18.08 | 18.96 | 125,223 | +0.64(+3.49%) |
Sep 24, 2021 | 18.40 | 18.58 | 18.04 | 18.32 | 148,251 | -0.48(-2.55%) |
Sep 23, 2021 | 18.88 | 19.03 | 18.48 | 18.80 | 133,279 | +0.08(+0.43%) |
Sep 22, 2021 | 18.16 | 18.88 | 18.00 | 18.72 | 159,264 | +0.56(+3.08%) |
Sep 21, 2021 | 18.32 | 18.60 | 17.76 | 18.16 | 129,721 | +0.00(+0.00%) |
Sep 20, 2021 | 18.48 | 18.80 | 17.78 | 18.16 | 270,753 | -1.20(-6.20%) |
Sep 17, 2021 | 18.88 | 19.81 | 18.88 | 19.36 | 281,958 | +0.16(+0.83%) |
Sep 16, 2021 | 18.72 | 19.24 | 18.40 | 19.20 | 179,559 | +0.16(+0.84%) |
Sep 15, 2021 | 18.80 | 19.28 | 18.50 | 19.04 | 93,630 | +0.24(+1.28%) |
Sep 14, 2021 | 19.28 | 19.52 | 18.40 | 18.80 | 138,203 | -0.64(-3.29%) |
Sep 13, 2021 | 18.88 | 19.84 | 18.24 | 19.44 | 230,646 | +0.24(+1.25%) |
Sep 10, 2021 | 19.84 | 20.16 | 19.04 | 19.20 | 182,417 | -0.56(-2.83%) |
Sep 09, 2021 | 19.52 | 20.56 | 19.16 | 19.76 | 194,567 | +0.32(+1.65%) |
Sep 08, 2021 | 20.32 | 20.30 | 18.96 | 19.44 | 292,760 | -1.04(-5.08%) |
Sep 07, 2021 | 20.80 | 21.12 | 20.24 | 20.48 | 142,528 | -0.32(-1.54%) |
Sep 03, 2021 | 21.28 | 21.36 | 20.24 | 20.80 | 283,597 | -0.56(-2.62%) |
Sep 02, 2021 | 20.72 | 21.60 | 20.68 | 21.36 | 225,553 | +0.56(+2.69%) |