Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.800 | 9.100 | 8.622 | 8.960 | 124,869 | +0.04(+0.39%) |
Nov 29, 2021 | 9.300 | 9.500 | 8.816 | 8.925 | 149,970 | -0.02(-0.28%) |
Nov 26, 2021 | 9.000 | 9.200 | 8.769 | 8.950 | 59,212 | -0.49(-5.22%) |
Nov 24, 2021 | 9.084 | 9.553 | 8.820 | 9.443 | 102,672 | +0.29(+3.20%) |
Nov 23, 2021 | 9.187 | 9.414 | 8.705 | 9.150 | 272,673 | -0.26(-2.81%) |
Nov 22, 2021 | 10.50 | 10.50 | 9.410 | 9.415 | 471,179 | +0.09(+0.95%) |
Nov 19, 2021 | 9.400 | 9.600 | 9.300 | 9.326 | 600,849 | -0.13(-1.43%) |
Nov 18, 2021 | 9.800 | 9.400 | 9.302 | 9.461 | 129,340 | -0.34(-3.51%) |
Nov 17, 2021 | 9.740 | 10.25 | 9.600 | 9.805 | 184,367 | +0.21(+2.14%) |
Nov 16, 2021 | 10.10 | 10.20 | 9.515 | 9.600 | 188,237 | -0.60(-5.88%) |
Nov 15, 2021 | 10.60 | 10.74 | 10.10 | 10.20 | 129,539 | -0.60(-5.56%) |
Nov 12, 2021 | 10.40 | 10.90 | 10.40 | 10.80 | 180,330 | +0.30(+2.86%) |
Nov 11, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 100,715 | -0.10(-0.94%) |
Nov 10, 2021 | 10.50 | 10.60 | 101,548 | -0.20(-1.85%) | ||
Nov 09, 2021 | 11.00 | 11.09 | 10.50 | 10.80 | 114,120 | -0.40(-3.57%) |
Nov 08, 2021 | 11.20 | 11.30 | 10.60 | 11.20 | 93,769 | +0.20(+1.82%) |
Nov 05, 2021 | 11.50 | 11.50 | 10.80 | 11.00 | 98,147 | -0.40(-3.51%) |
Nov 04, 2021 | 11.40 | 11.60 | 11.00 | 11.40 | 84,331 | -0.10(-0.87%) |
Nov 03, 2021 | 11.00 | 11.70 | 11.00 | 11.50 | 153,436 | +0.30(+2.68%) |
Nov 02, 2021 | 11.20 | 11.20 | 10.70 | 11.20 | 67,466 | +0.00(+0.00%) |
Nov 01, 2021 | 10.60 | 11.20 | 10.60 | 11.20 | 185,458 | +0.40(+3.70%) |
Oct 29, 2021 | 10.80 | 11.00 | 10.60 | 10.80 | 135,338 | -0.20(-1.82%) |
Oct 28, 2021 | 10.40 | 11.40 | 10.40 | 11.00 | 149,436 | +0.50(+4.76%) |
Oct 27, 2021 | 10.50 | 10.70 | 10.40 | 10.50 | 98,049 | -0.10(-0.94%) |
Oct 26, 2021 | 10.60 | 10.60 | 105,876 | -0.10(-0.93%) | ||
Oct 25, 2021 | 10.90 | 10.94 | 10.45 | 10.70 | 165,440 | -0.20(-1.83%) |
Oct 22, 2021 | 11.00 | 10.90 | 103,911 | -0.20(-1.80%) | ||
Oct 21, 2021 | 11.20 | 11.50 | 10.90 | 11.10 | 121,119 | -0.10(-0.89%) |
Oct 20, 2021 | 11.00 | 11.30 | 10.90 | 11.20 | 125,229 | +0.10(+0.90%) |
Oct 19, 2021 | 11.60 | 11.60 | 10.90 | 11.10 | 241,289 | -0.40(-3.48%) |
Oct 18, 2021 | 11.50 | 11.58 | 11.30 | 11.50 | 180,705 | +0.00(+0.00%) |
Oct 15, 2021 | 11.50 | 11.70 | 11.50 | 11.50 | 86,894 | -0.20(-1.71%) |
Oct 14, 2021 | 11.70 | 12.05 | 11.60 | 11.70 | 68,123 | -0.20(-1.68%) |
Oct 13, 2021 | 11.60 | 12.10 | 11.50 | 11.90 | 138,277 | +0.20(+1.71%) |
Oct 12, 2021 | 11.50 | 11.70 | 11.45 | 11.70 | 90,136 | +0.10(+0.86%) |
Oct 11, 2021 | 11.70 | 11.80 | 11.40 | 11.60 | 121,964 | -0.30(-2.52%) |
Oct 08, 2021 | 11.80 | 12.00 | 11.62 | 11.90 | 123,055 | +0.00(+0.00%) |
Oct 07, 2021 | 11.60 | 11.90 | 11.40 | 11.90 | 212,824 | +0.30(+2.59%) |
Oct 06, 2021 | 12.30 | 12.30 | 11.30 | 11.60 | 509,043 | -0.60(-4.92%) |
Oct 05, 2021 | 12.10 | 12.20 | 11.70 | 12.20 | 180,188 | +0.30(+2.52%) |
Oct 04, 2021 | 12.40 | 12.40 | 11.70 | 11.90 | 154,039 | -0.30(-2.46%) |
Oct 01, 2021 | 11.90 | 12.30 | 11.80 | 12.20 | 110,106 | +0.30(+2.52%) |
Sep 30, 2021 | 12.10 | 12.10 | 11.80 | 11.90 | 111,862 | +0.10(+0.85%) |
Sep 29, 2021 | 12.20 | 12.27 | 11.70 | 11.80 | 107,958 | -0.40(-3.28%) |
Sep 28, 2021 | 12.20 | 12.50 | 11.90 | 12.20 | 189,493 | -0.20(-1.61%) |
Sep 27, 2021 | 12.60 | 12.70 | 12.10 | 12.40 | 585,238 | -0.10(-0.80%) |
Sep 24, 2021 | 12.70 | 12.90 | 12.20 | 12.50 | 195,848 | -0.10(-0.79%) |
Sep 23, 2021 | 12.40 | 13.00 | 12.05 | 12.60 | 334,682 | +0.30(+2.44%) |
Sep 22, 2021 | 12.40 | 13.40 | 11.90 | 12.30 | 1,039,353 | +0.00(+0.00%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.20 | 12.30 | 638,262 | -1.20(-8.89%) |
Sep 20, 2021 | 13.30 | 14.11 | 12.70 | 13.50 | 766,517 | -0.50(-3.57%) |
Sep 17, 2021 | 13.90 | 15.10 | 13.80 | 14.00 | 393,721 | -0.20(-1.41%) |
Sep 16, 2021 | 14.50 | 14.80 | 13.70 | 14.20 | 191,595 | -0.60(-4.05%) |
Sep 15, 2021 | 13.50 | 15.70 | 13.00 | 14.80 | 961,317 | +1.50(+11.28%) |
Sep 14, 2021 | 13.80 | 14.20 | 13.30 | 13.30 | 674,161 | -0.20(-1.48%) |
Sep 13, 2021 | 15.40 | 15.40 | 13.40 | 13.50 | 804,634 | -2.00(-12.90%) |
Sep 10, 2021 | 16.00 | 16.00 | 15.40 | 15.50 | 39,478 | -0.30(-1.90%) |
Sep 09, 2021 | 16.00 | 16.00 | 15.40 | 15.80 | 61,707 | -0.20(-1.25%) |
Sep 08, 2021 | 16.60 | 16.80 | 15.90 | 16.00 | 54,293 | -0.80(-4.76%) |
Sep 07, 2021 | 16.70 | 17.10 | 16.35 | 16.80 | 100,251 | +0.60(+3.70%) |
Sep 03, 2021 | 16.80 | 16.80 | 15.60 | 16.20 | 149,238 | -0.40(-2.41%) |
Sep 02, 2021 | 16.70 | 17.20 | 16.50 | 16.60 | 70,913 | +0.10(+0.61%) |