Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.20 | 11.14 | 9.876 | 10.77 | 143,165 | +0.55(+5.43%) |
Nov 29, 2021 | 11.66 | 11.66 | 10.20 | 10.22 | 183,141 | -1.42(-12.22%) |
Nov 26, 2021 | 9.960 | 11.88 | 9.840 | 11.64 | 277,519 | +1.82(+18.57%) |
Nov 24, 2021 | 9.600 | 9.900 | 9.480 | 9.816 | 46,163 | +0.22(+2.25%) |
Nov 23, 2021 | 9.720 | 9.900 | 9.480 | 9.600 | 41,902 | -0.30(-3.03%) |
Nov 22, 2021 | 9.960 | 10.18 | 9.751 | 9.900 | 32,930 | +0.06(+0.61%) |
Nov 19, 2021 | 9.960 | 10.12 | 9.732 | 9.840 | 35,464 | -0.17(-1.69%) |
Nov 18, 2021 | 10.38 | 10.58 | 9.979 | 10.01 | 69,400 | -0.52(-4.95%) |
Nov 17, 2021 | 10.46 | 10.72 | 10.32 | 10.53 | 45,618 | -0.19(-1.74%) |
Nov 16, 2021 | 10.80 | 10.86 | 10.44 | 10.72 | 38,889 | -0.20(-1.87%) |
Nov 15, 2021 | 10.80 | 11.16 | 10.72 | 10.92 | 28,274 | +0.02(+0.22%) |
Nov 12, 2021 | 11.28 | 11.28 | 10.68 | 10.90 | 42,746 | -0.27(-2.39%) |
Nov 11, 2021 | 10.93 | 11.28 | 10.92 | 11.16 | 23,049 | +0.25(+2.30%) |
Nov 10, 2021 | 11.28 | 10.91 | 47,807 | -0.48(-4.18%) | ||
Nov 09, 2021 | 11.78 | 11.88 | 11.24 | 11.39 | 44,965 | -0.37(-3.16%) |
Nov 08, 2021 | 11.60 | 11.95 | 11.42 | 11.76 | 66,805 | +0.41(+3.58%) |
Nov 05, 2021 | 11.76 | 11.76 | 11.11 | 11.35 | 41,344 | -0.41(-3.45%) |
Nov 04, 2021 | 11.58 | 11.82 | 11.42 | 11.76 | 33,078 | +0.33(+2.93%) |
Nov 03, 2021 | 11.40 | 11.76 | 11.17 | 11.42 | 33,075 | +0.02(+0.21%) |
Nov 02, 2021 | 11.16 | 11.40 | 11.04 | 11.40 | 36,345 | +0.06(+0.53%) |
Nov 01, 2021 | 11.04 | 11.40 | 10.71 | 11.34 | 130,327 | +0.63(+5.92%) |
Oct 29, 2021 | 10.57 | 11.04 | 10.57 | 10.71 | 27,890 | -0.06(-0.52%) |
Oct 28, 2021 | 10.44 | 10.76 | 10.26 | 10.76 | 34,716 | +0.32(+3.08%) |
Oct 27, 2021 | 10.80 | 11.04 | 10.44 | 10.44 | 64,405 | -0.36(-3.31%) |
Oct 26, 2021 | 11.06 | 10.62 | 10.80 | 96,746 | -0.27(-2.40%) | |
Oct 25, 2021 | 11.40 | 11.40 | 10.95 | 11.06 | 47,246 | -0.43(-3.78%) |
Oct 22, 2021 | 11.64 | 11.76 | 11.07 | 11.50 | 48,628 | -0.15(-1.30%) |
Oct 21, 2021 | 11.52 | 12.00 | 11.40 | 11.65 | 81,917 | +0.49(+4.39%) |
Oct 20, 2021 | 11.16 | 11.32 | 11.04 | 11.16 | 25,063 | -0.19(-1.69%) |
Oct 19, 2021 | 11.04 | 11.40 | 10.98 | 11.35 | 38,492 | +0.31(+2.84%) |
Oct 18, 2021 | 11.28 | 11.40 | 10.93 | 11.04 | 48,136 | -0.24(-2.17%) |
Oct 15, 2021 | 11.40 | 11.64 | 11.28 | 11.28 | 22,258 | -0.13(-1.15%) |
Oct 14, 2021 | 11.37 | 11.64 | 11.29 | 11.41 | 30,013 | -0.03(-0.27%) |
Oct 13, 2021 | 11.28 | 11.64 | 11.27 | 11.45 | 37,867 | +0.05(+0.41%) |
Oct 12, 2021 | 11.40 | 11.52 | 11.18 | 11.40 | 49,034 | -0.00(-0.01%) |
Oct 11, 2021 | 11.40 | 11.76 | 11.40 | 11.40 | 39,260 | +0.00(+0.00%) |
Oct 08, 2021 | 11.64 | 11.76 | 11.28 | 11.40 | 43,866 | -0.24(-2.06%) |
Oct 07, 2021 | 11.76 | 11.89 | 11.54 | 11.64 | 36,874 | -0.06(-0.51%) |
Oct 06, 2021 | 12.00 | 12.12 | 11.41 | 11.70 | 73,835 | +0.06(+0.51%) |
Oct 05, 2021 | 12.00 | 12.11 | 11.41 | 11.64 | 73,643 | -0.36(-2.99%) |
Oct 04, 2021 | 12.36 | 12.36 | 12.00 | 12.00 | 48,296 | -0.24(-1.96%) |
Oct 01, 2021 | 12.48 | 12.60 | 12.12 | 12.24 | 45,946 | -0.36(-2.86%) |
Sep 30, 2021 | 12.84 | 12.84 | 12.36 | 12.60 | 37,293 | +0.36(+2.94%) |
Sep 29, 2021 | 12.60 | 12.72 | 12.24 | 12.24 | 33,332 | -0.48(-3.77%) |
Sep 28, 2021 | 12.96 | 12.96 | 12.36 | 12.72 | 37,431 | +0.00(+0.00%) |
Sep 27, 2021 | 12.36 | 12.96 | 12.25 | 12.72 | 43,753 | +0.36(+2.91%) |
Sep 24, 2021 | 12.36 | 12.72 | 12.24 | 12.36 | 37,791 | -0.36(-2.83%) |
Sep 23, 2021 | 12.24 | 12.84 | 12.24 | 12.72 | 40,137 | +0.48(+3.92%) |
Sep 22, 2021 | 12.48 | 12.48 | 12.00 | 12.24 | 77,682 | -0.36(-2.86%) |
Sep 21, 2021 | 12.48 | 12.60 | 12.24 | 12.60 | 36,490 | +0.36(+2.94%) |
Sep 20, 2021 | 12.00 | 12.48 | 12.00 | 12.24 | 101,594 | -0.36(-2.86%) |
Sep 17, 2021 | 12.60 | 12.90 | 12.48 | 12.60 | 47,550 | -0.36(-2.78%) |
Sep 16, 2021 | 12.72 | 12.96 | 12.60 | 12.96 | 25,162 | +0.24(+1.89%) |
Sep 15, 2021 | 12.48 | 12.72 | 12.48 | 12.72 | 44,156 | +0.12(+0.95%) |
Sep 14, 2021 | 13.08 | 13.15 | 12.48 | 12.60 | 97,874 | -0.60(-4.55%) |
Sep 13, 2021 | 13.08 | 13.32 | 12.84 | 13.20 | 68,875 | +0.12(+0.92%) |
Sep 10, 2021 | 13.20 | 13.38 | 12.96 | 13.08 | 62,246 | -0.24(-1.80%) |
Sep 09, 2021 | 12.96 | 13.44 | 12.84 | 13.32 | 63,213 | +0.24(+1.83%) |
Sep 08, 2021 | 13.32 | 13.51 | 12.84 | 13.08 | 88,485 | -0.48(-3.54%) |
Sep 07, 2021 | 13.68 | 13.92 | 13.32 | 13.56 | 73,596 | -0.12(-0.88%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.44 | 13.68 | 81,671 | -0.36(-2.56%) |
Sep 02, 2021 | 13.80 | 14.38 | 13.56 | 14.04 | 108,812 | +0.24(+1.74%) |