Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.08 | 10.30 | 9.930 | 10.11 | 48,673 | +0.05(+0.50%) |
Nov 29, 2021 | 10.12 | 10.14 | 10.02 | 10.06 | 44,375 | +0.15(+1.51%) |
Nov 26, 2021 | 10.27 | 10.30 | 9.900 | 9.910 | 40,309 | -0.35(-3.41%) |
Nov 24, 2021 | 10.02 | 10.34 | 9.970 | 10.26 | 42,846 | +0.54(+5.56%) |
Nov 23, 2021 | 9.490 | 9.720 | 9.470 | 9.720 | 75,835 | +0.03(+0.31%) |
Nov 22, 2021 | 10.16 | 10.16 | 9.650 | 9.690 | 137,998 | -0.76(-7.27%) |
Nov 19, 2021 | 10.35 | 10.49 | 10.32 | 10.45 | 62,548 | -0.01(-0.10%) |
Nov 18, 2021 | 10.70 | 10.47 | 10.38 | 10.46 | 59,864 | -0.32(-2.97%) |
Nov 17, 2021 | 10.77 | 10.84 | 10.55 | 10.78 | 120,748 | -0.16(-1.46%) |
Nov 16, 2021 | 10.99 | 11.06 | 10.91 | 10.94 | 33,236 | +0.09(+0.83%) |
Nov 15, 2021 | 10.96 | 10.97 | 10.83 | 10.85 | 20,328 | -0.04(-0.37%) |
Nov 12, 2021 | 11.05 | 11.09 | 10.81 | 10.89 | 46,687 | +0.08(+0.74%) |
Nov 11, 2021 | 10.98 | 10.98 | 10.76 | 10.81 | 150,625 | -0.21(-1.91%) |
Nov 10, 2021 | 11.04 | 11.02 | 80,334 | -0.45(-3.92%) | ||
Nov 09, 2021 | 11.60 | 11.60 | 11.39 | 11.47 | 35,678 | -0.17(-1.46%) |
Nov 08, 2021 | 11.55 | 11.74 | 11.51 | 11.64 | 39,903 | -0.20(-1.69%) |
Nov 05, 2021 | 11.52 | 11.84 | 11.49 | 11.84 | 56,218 | -0.02(-0.17%) |
Nov 04, 2021 | 11.87 | 11.94 | 11.62 | 11.86 | 133,079 | -0.17(-1.41%) |
Nov 03, 2021 | 12.02 | 12.13 | 11.84 | 12.03 | 65,939 | -0.42(-3.37%) |
Nov 02, 2021 | 12.30 | 12.45 | 12.07 | 12.45 | 98,484 | +0.73(+6.23%) |
Nov 01, 2021 | 11.71 | 11.88 | 11.62 | 11.72 | 70,308 | +0.01(+0.09%) |
Oct 29, 2021 | 11.83 | 11.86 | 11.66 | 11.71 | 31,837 | +0.11(+0.95%) |
Oct 28, 2021 | 11.43 | 11.67 | 11.43 | 11.60 | 26,423 | +0.22(+1.93%) |
Oct 27, 2021 | 11.67 | 11.63 | 11.32 | 11.38 | 25,897 | -0.39(-3.31%) |
Oct 26, 2021 | 11.88 | 11.77 | 39,774 | +0.30(+2.62%) | ||
Oct 25, 2021 | 11.30 | 11.51 | 11.22 | 11.47 | 40,326 | +0.21(+1.87%) |
Oct 22, 2021 | 11.53 | 11.53 | 11.22 | 11.26 | 27,125 | -0.43(-3.68%) |
Oct 21, 2021 | 11.57 | 11.70 | 11.54 | 11.69 | 57,759 | +0.39(+3.45%) |
Oct 20, 2021 | 11.39 | 11.49 | 11.23 | 11.30 | 19,753 | -0.09(-0.79%) |
Oct 19, 2021 | 11.10 | 11.42 | 11.07 | 11.39 | 46,406 | +0.43(+3.92%) |
Oct 18, 2021 | 11.08 | 11.11 | 10.86 | 10.96 | 86,929 | -0.57(-4.94%) |
Oct 15, 2021 | 11.53 | 11.57 | 11.41 | 11.53 | 65,079 | -0.16(-1.37%) |
Oct 14, 2021 | 11.48 | 11.72 | 11.38 | 11.69 | 24,142 | +0.12(+1.04%) |
Oct 13, 2021 | 11.44 | 11.64 | 11.44 | 11.57 | 59,026 | +0.38(+3.40%) |
Oct 12, 2021 | 11.26 | 11.33 | 11.11 | 11.19 | 54,608 | -0.10(-0.89%) |
Oct 11, 2021 | 11.24 | 11.37 | 11.16 | 11.29 | 92,022 | -0.15(-1.31%) |
Oct 08, 2021 | 11.28 | 11.60 | 11.12 | 11.44 | 110,778 | +0.18(+1.60%) |
Oct 07, 2021 | 11.05 | 11.51 | 11.05 | 11.26 | 77,593 | -0.44(-3.76%) |
Oct 06, 2021 | 11.72 | 11.76 | 11.60 | 11.70 | 59,177 | -0.32(-2.66%) |
Oct 05, 2021 | 11.94 | 12.11 | 11.92 | 12.02 | 42,539 | +0.07(+0.59%) |
Oct 04, 2021 | 12.07 | 12.07 | 11.91 | 11.95 | 31,926 | +0.19(+1.62%) |
Oct 01, 2021 | 11.87 | 11.87 | 11.61 | 11.76 | 47,288 | +0.00(+0.00%) |
Sep 30, 2021 | 11.73 | 11.85 | 11.68 | 11.76 | 35,817 | -0.18(-1.51%) |
Sep 29, 2021 | 12.04 | 12.12 | 11.91 | 11.94 | 42,245 | -0.21(-1.73%) |
Sep 28, 2021 | 12.50 | 12.53 | 12.15 | 12.15 | 52,697 | -0.22(-1.78%) |
Sep 27, 2021 | 12.41 | 12.53 | 12.34 | 12.37 | 51,186 | +0.19(+1.56%) |
Sep 24, 2021 | 12.29 | 12.32 | 12.13 | 12.18 | 55,332 | -0.30(-2.40%) |
Sep 23, 2021 | 12.36 | 12.52 | 12.31 | 12.48 | 43,072 | +0.31(+2.55%) |
Sep 22, 2021 | 12.32 | 12.41 | 12.14 | 12.17 | 24,144 | -0.15(-1.22%) |
Sep 21, 2021 | 12.43 | 12.61 | 12.30 | 12.32 | 22,909 | -0.18(-1.44%) |
Sep 20, 2021 | 12.19 | 12.64 | 12.19 | 12.50 | 179,016 | +0.50(+4.17%) |
Sep 17, 2021 | 12.19 | 12.33 | 12.00 | 12.00 | 190,895 | +0.02(+0.17%) |
Sep 16, 2021 | 11.92 | 12.03 | 11.76 | 11.98 | 79,482 | -0.22(-1.80%) |
Sep 15, 2021 | 12.19 | 12.29 | 12.04 | 12.20 | 107,915 | -0.11(-0.89%) |
Sep 14, 2021 | 12.13 | 12.40 | 12.09 | 12.31 | 46,789 | -0.06(-0.49%) |
Sep 13, 2021 | 12.68 | 12.68 | 12.28 | 12.37 | 119,086 | -0.52(-4.03%) |
Sep 10, 2021 | 13.10 | 13.11 | 12.86 | 12.89 | 86,305 | -0.62(-4.59%) |
Sep 09, 2021 | 13.34 | 13.66 | 13.30 | 13.51 | 29,990 | +0.00(+0.00%) |
Sep 08, 2021 | 13.77 | 13.79 | 13.45 | 13.51 | 37,583 | -0.66(-4.66%) |
Sep 07, 2021 | 14.29 | 14.38 | 14.16 | 14.17 | 27,249 | -0.59(-4.00%) |
Sep 03, 2021 | 14.78 | 14.80 | 14.65 | 14.76 | 25,601 | -0.19(-1.27%) |
Sep 02, 2021 | 15.12 | 15.16 | 14.86 | 14.95 | 28,707 | -0.05(-0.33%) |