Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.40 | 11.55 | 11.06 | 11.31 | 479,203 | -0.20(-1.74%) |
Nov 29, 2021 | 11.85 | 12.01 | 11.49 | 11.51 | 345,934 | -0.16(-1.37%) |
Nov 26, 2021 | 11.37 | 11.77 | 11.29 | 11.67 | 325,789 | -0.12(-1.02%) |
Nov 24, 2021 | 11.65 | 11.86 | 11.46 | 11.79 | 233,985 | -0.03(-0.25%) |
Nov 23, 2021 | 12.00 | 12.19 | 11.63 | 11.82 | 363,646 | -0.08(-0.67%) |
Nov 22, 2021 | 11.86 | 12.27 | 11.81 | 11.90 | 505,579 | +0.11(+0.93%) |
Nov 19, 2021 | 12.12 | 12.15 | 11.71 | 11.79 | 617,059 | -0.18(-1.50%) |
Nov 18, 2021 | 11.24 | 12.12 | 11.81 | 11.97 | 1,100,174 | +0.88(+7.94%) |
Nov 17, 2021 | 11.05 | 11.23 | 10.86 | 11.09 | 255,344 | +0.11(+1.00%) |
Nov 16, 2021 | 10.92 | 11.10 | 10.78 | 10.98 | 232,132 | +0.18(+1.67%) |
Nov 15, 2021 | 10.99 | 11.04 | 10.65 | 10.80 | 243,038 | -0.12(-1.10%) |
Nov 12, 2021 | 10.97 | 11.10 | 10.90 | 10.92 | 210,079 | -0.08(-0.73%) |
Nov 11, 2021 | 10.73 | 11.07 | 10.73 | 11.00 | 264,565 | +0.26(+2.42%) |
Nov 10, 2021 | 10.99 | 10.74 | 344,172 | -0.27(-2.45%) | ||
Nov 09, 2021 | 11.32 | 11.33 | 10.83 | 11.01 | 518,528 | -0.27(-2.39%) |
Nov 08, 2021 | 11.38 | 11.52 | 11.06 | 11.28 | 370,882 | -0.03(-0.27%) |
Nov 05, 2021 | 11.47 | 11.52 | 11.12 | 11.31 | 656,529 | -0.34(-2.92%) |
Nov 04, 2021 | 12.34 | 12.34 | 11.51 | 11.65 | 445,456 | -0.45(-3.72%) |
Nov 03, 2021 | 11.75 | 12.28 | 11.75 | 12.10 | 429,382 | +0.34(+2.89%) |
Nov 02, 2021 | 11.89 | 11.90 | 11.46 | 11.76 | 512,440 | -0.18(-1.51%) |
Nov 01, 2021 | 11.80 | 12.03 | 11.76 | 11.94 | 417,663 | +0.18(+1.53%) |
Oct 29, 2021 | 12.48 | 12.48 | 11.60 | 11.76 | 536,710 | -0.65(-5.24%) |
Oct 28, 2021 | 12.59 | 12.60 | 12.28 | 12.41 | 310,417 | -0.08(-0.64%) |
Oct 27, 2021 | 12.61 | 12.93 | 12.36 | 12.49 | 437,828 | -0.32(-2.50%) |
Oct 26, 2021 | 13.36 | 12.81 | 499,247 | -0.60(-4.47%) | ||
Oct 25, 2021 | 13.28 | 13.59 | 13.20 | 13.41 | 195,499 | +0.15(+1.13%) |
Oct 22, 2021 | 13.64 | 13.75 | 13.21 | 13.26 | 286,917 | -0.22(-1.63%) |
Oct 21, 2021 | 13.25 | 13.62 | 13.02 | 13.48 | 581,383 | -0.19(-1.39%) |
Oct 20, 2021 | 13.17 | 13.70 | 12.97 | 13.67 | 475,492 | +0.38(+2.86%) |
Oct 19, 2021 | 13.66 | 14.05 | 13.28 | 13.29 | 419,317 | -0.22(-1.63%) |
Oct 18, 2021 | 13.44 | 13.71 | 13.11 | 13.51 | 465,740 | +0.01(+0.07%) |
Oct 15, 2021 | 14.20 | 14.27 | 13.47 | 13.50 | 433,690 | -0.46(-3.30%) |
Oct 14, 2021 | 14.29 | 14.30 | 13.91 | 13.96 | 364,446 | -0.16(-1.13%) |
Oct 13, 2021 | 14.41 | 14.41 | 13.85 | 14.12 | 580,256 | -0.29(-2.01%) |
Oct 12, 2021 | 13.67 | 14.57 | 13.64 | 14.41 | 685,639 | +0.42(+3.00%) |
Oct 11, 2021 | 13.13 | 14.40 | 13.12 | 13.99 | 1,078,116 | +1.03(+7.95%) |
Oct 08, 2021 | 12.39 | 12.99 | 12.25 | 12.96 | 752,026 | +0.68(+5.54%) |
Oct 07, 2021 | 12.04 | 12.45 | 11.93 | 12.28 | 509,838 | +0.28(+2.33%) |
Oct 06, 2021 | 11.99 | 12.22 | 11.91 | 12.00 | 218,832 | -0.20(-1.64%) |
Oct 05, 2021 | 12.00 | 12.24 | 11.95 | 12.20 | 239,071 | +0.27(+2.26%) |
Oct 04, 2021 | 12.20 | 12.38 | 11.88 | 11.93 | 424,956 | -0.24(-1.97%) |
Oct 01, 2021 | 11.91 | 12.33 | 11.90 | 12.17 | 362,138 | +0.27(+2.27%) |
Sep 30, 2021 | 12.10 | 12.20 | 11.69 | 11.90 | 410,728 | -0.19(-1.57%) |
Sep 29, 2021 | 11.97 | 12.27 | 11.97 | 12.09 | 263,202 | +0.13(+1.09%) |
Sep 28, 2021 | 11.93 | 12.16 | 11.89 | 11.96 | 402,980 | +0.03(+0.25%) |
Sep 27, 2021 | 11.98 | 12.30 | 11.93 | 11.93 | 308,096 | -0.03(-0.25%) |
Sep 24, 2021 | 11.55 | 12.06 | 11.54 | 11.96 | 475,354 | +0.27(+2.31%) |
Sep 23, 2021 | 11.44 | 11.96 | 11.39 | 11.69 | 501,203 | +0.42(+3.73%) |
Sep 22, 2021 | 10.90 | 11.55 | 10.90 | 11.27 | 500,487 | +0.51(+4.74%) |
Sep 21, 2021 | 10.42 | 10.85 | 10.41 | 10.76 | 715,692 | +0.49(+4.77%) |
Sep 20, 2021 | 10.02 | 10.27 | 9.840 | 10.27 | 685,928 | -0.12(-1.15%) |
Sep 17, 2021 | 10.31 | 10.46 | 10.17 | 10.39 | 2,902,529 | +0.03(+0.29%) |
Sep 16, 2021 | 10.51 | 10.58 | 10.13 | 10.36 | 776,078 | -0.17(-1.61%) |
Sep 15, 2021 | 10.30 | 10.72 | 10.30 | 10.53 | 947,109 | +0.25(+2.43%) |
Sep 14, 2021 | 10.97 | 10.99 | 10.20 | 10.28 | 1,082,321 | -0.69(-6.29%) |
Sep 13, 2021 | 12.15 | 12.15 | 10.90 | 10.97 | 962,496 | -1.03(-8.58%) |
Sep 10, 2021 | 12.24 | 12.61 | 11.99 | 12.00 | 317,270 | -0.05(-0.41%) |
Sep 09, 2021 | 11.97 | 12.13 | 11.89 | 12.05 | 241,733 | +0.04(+0.33%) |
Sep 08, 2021 | 12.02 | 12.09 | 11.78 | 12.01 | 364,558 | -0.02(-0.17%) |
Sep 07, 2021 | 12.23 | 12.51 | 11.98 | 12.03 | 511,271 | -0.24(-1.96%) |
Sep 03, 2021 | 12.20 | 12.45 | 12.00 | 12.27 | 490,543 | +0.01(+0.08%) |
Sep 02, 2021 | 12.07 | 12.52 | 12.07 | 12.26 | 391,340 | +0.24(+2.00%) |