Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.18 | 11.27 | 10.85 | 10.98 | 484,117 | -0.01(-0.09%) |
Nov 29, 2021 | 11.25 | 11.40 | 10.69 | 10.99 | 576,742 | -0.20(-1.79%) |
Nov 26, 2021 | 11.38 | 11.54 | 10.87 | 11.19 | 338,730 | -0.12(-1.06%) |
Nov 24, 2021 | 10.91 | 11.43 | 10.45 | 11.31 | 792,234 | +0.46(+4.24%) |
Nov 23, 2021 | 11.26 | 11.40 | 10.60 | 10.85 | 1,851,912 | -0.32(-2.86%) |
Nov 22, 2021 | 11.87 | 12.27 | 10.87 | 11.17 | 719,004 | -0.48(-4.12%) |
Nov 19, 2021 | 11.40 | 11.91 | 11.20 | 11.65 | 393,275 | +0.39(+3.46%) |
Nov 18, 2021 | 12.20 | 11.28 | 11.12 | 11.26 | 969,030 | -0.94(-7.70%) |
Nov 17, 2021 | 12.35 | 12.43 | 12.01 | 12.20 | 814,832 | -0.08(-0.65%) |
Nov 16, 2021 | 13.00 | 13.32 | 12.25 | 12.28 | 689,434 | -0.57(-4.44%) |
Nov 15, 2021 | 14.75 | 15.12 | 12.38 | 12.85 | 1,541,472 | -2.07(-13.87%) |
Nov 12, 2021 | 14.50 | 15.03 | 14.36 | 14.92 | 427,716 | +0.35(+2.40%) |
Nov 11, 2021 | 14.96 | 15.30 | 14.02 | 14.57 | 413,163 | -0.28(-1.89%) |
Nov 10, 2021 | 15.48 | 14.85 | 381,860 | -0.52(-3.38%) | ||
Nov 09, 2021 | 16.23 | 16.36 | 13.80 | 15.37 | 1,550,447 | -1.33(-7.96%) |
Nov 08, 2021 | 17.23 | 17.66 | 16.64 | 16.70 | 364,198 | -0.48(-2.79%) |
Nov 05, 2021 | 17.64 | 17.75 | 16.73 | 17.18 | 424,881 | -0.62(-3.48%) |
Nov 04, 2021 | 17.21 | 17.81 | 17.06 | 17.80 | 418,992 | +0.55(+3.19%) |
Nov 03, 2021 | 17.44 | 17.81 | 16.55 | 17.25 | 1,072,045 | +0.25(+1.47%) |
Nov 02, 2021 | 16.21 | 17.11 | 15.06 | 17.00 | 765,040 | +1.48(+9.54%) |
Nov 01, 2021 | 14.62 | 15.72 | 14.96 | 15.52 | 852,368 | +0.93(+6.37%) |
Oct 29, 2021 | 14.12 | 14.99 | 14.07 | 14.59 | 293,669 | +0.41(+2.89%) |
Oct 28, 2021 | 14.22 | 14.40 | 14.00 | 14.18 | 228,289 | -0.14(-0.98%) |
Oct 27, 2021 | 13.77 | 14.46 | 13.50 | 14.32 | 294,427 | +0.58(+4.22%) |
Oct 26, 2021 | 14.43 | 13.74 | 542,646 | -0.38(-2.69%) | ||
Oct 25, 2021 | 15.34 | 15.38 | 13.70 | 14.12 | 554,182 | -1.13(-7.41%) |
Oct 22, 2021 | 15.00 | 15.31 | 14.02 | 15.25 | 356,361 | +0.08(+0.53%) |
Oct 21, 2021 | 14.70 | 15.29 | 14.68 | 15.17 | 255,506 | +0.53(+3.62%) |
Oct 20, 2021 | 14.54 | 14.85 | 14.18 | 14.64 | 164,562 | -0.02(-0.14%) |
Oct 19, 2021 | 14.39 | 14.68 | 13.76 | 14.66 | 347,667 | +0.67(+4.79%) |
Oct 18, 2021 | 13.99 | 14.16 | 13.34 | 13.99 | 622,330 | +0.49(+3.63%) |
Oct 15, 2021 | 13.18 | 13.50 | 13.00 | 13.50 | 174,526 | +0.53(+4.09%) |
Oct 14, 2021 | 13.12 | 13.26 | 12.76 | 12.97 | 144,129 | +0.21(+1.65%) |
Oct 13, 2021 | 12.59 | 12.84 | 12.12 | 12.76 | 176,987 | +0.33(+2.65%) |
Oct 12, 2021 | 12.69 | 12.95 | 12.39 | 12.43 | 141,694 | -0.15(-1.19%) |
Oct 11, 2021 | 12.60 | 12.88 | 12.36 | 12.58 | 220,345 | +0.03(+0.24%) |
Oct 08, 2021 | 13.19 | 13.35 | 12.35 | 12.55 | 361,174 | -0.62(-4.71%) |
Oct 07, 2021 | 13.01 | 13.31 | 12.85 | 13.17 | 247,194 | +0.17(+1.31%) |
Oct 06, 2021 | 13.48 | 13.52 | 12.95 | 13.00 | 179,869 | -0.49(-3.63%) |
Oct 05, 2021 | 13.19 | 13.57 | 12.85 | 13.49 | 440,255 | +0.21(+1.58%) |
Oct 04, 2021 | 13.90 | 13.98 | 13.02 | 13.28 | 295,925 | -0.58(-4.18%) |
Oct 01, 2021 | 14.68 | 14.68 | 13.77 | 13.86 | 481,701 | -0.93(-6.29%) |
Sep 30, 2021 | 14.70 | 14.82 | 14.31 | 14.79 | 147,847 | +0.00(+0.00%) |
Sep 29, 2021 | 15.50 | 15.65 | 14.70 | 14.79 | 266,681 | -0.74(-4.76%) |
Sep 28, 2021 | 15.49 | 15.64 | 15.17 | 15.53 | 250,968 | -0.15(-0.96%) |
Sep 27, 2021 | 15.90 | 16.15 | 15.36 | 15.68 | 229,394 | -0.32(-2.00%) |
Sep 24, 2021 | 16.08 | 16.33 | 15.81 | 16.00 | 235,652 | -0.28(-1.72%) |
Sep 23, 2021 | 16.52 | 16.59 | 16.07 | 16.28 | 264,142 | -0.07(-0.43%) |
Sep 22, 2021 | 16.00 | 16.43 | 15.91 | 16.35 | 277,692 | +0.30(+1.87%) |
Sep 21, 2021 | 15.75 | 16.18 | 15.50 | 16.05 | 233,467 | +0.40(+2.56%) |
Sep 20, 2021 | 15.76 | 16.16 | 15.38 | 15.65 | 365,204 | -0.77(-4.69%) |
Sep 17, 2021 | 15.96 | 16.51 | 15.50 | 16.42 | 557,245 | +1.19(+7.81%) |
Sep 16, 2021 | 15.21 | 15.56 | 14.85 | 15.23 | 249,940 | +0.04(+0.26%) |
Sep 15, 2021 | 15.50 | 15.92 | 15.12 | 15.19 | 282,471 | -0.42(-2.69%) |
Sep 14, 2021 | 15.43 | 15.89 | 15.22 | 15.61 | 248,706 | -0.02(-0.13%) |
Sep 13, 2021 | 16.69 | 16.82 | 15.50 | 15.63 | 213,626 | -0.83(-5.04%) |
Sep 10, 2021 | 17.15 | 17.15 | 16.14 | 16.46 | 289,779 | -0.51(-3.01%) |
Sep 09, 2021 | 17.81 | 17.84 | 16.85 | 16.97 | 203,248 | -0.85(-4.77%) |
Sep 08, 2021 | 17.71 | 17.90 | 16.85 | 17.82 | 291,767 | -0.02(-0.11%) |
Sep 07, 2021 | 17.39 | 17.87 | 16.84 | 17.84 | 381,199 | +0.68(+3.96%) |
Sep 03, 2021 | 17.47 | 17.47 | 16.96 | 17.16 | 190,541 | -0.09(-0.52%) |
Sep 02, 2021 | 17.00 | 17.40 | 16.70 | 17.25 | 295,975 | +0.42(+2.50%) |