Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.08 | 10.21 | 9.756 | 9.970 | 1,295,095 | -0.40(-3.86%) |
Nov 29, 2021 | 10.63 | 10.77 | 10.27 | 10.37 | 1,372,325 | +0.12(+1.17%) |
Nov 26, 2021 | 10.00 | 10.26 | 9.660 | 10.25 | 1,233,339 | -0.73(-6.65%) |
Nov 24, 2021 | 10.61 | 11.15 | 10.61 | 10.98 | 980,816 | +0.36(+3.39%) |
Nov 23, 2021 | 10.46 | 10.71 | 10.24 | 10.62 | 1,983,411 | +0.37(+3.61%) |
Nov 22, 2021 | 10.35 | 10.63 | 10.17 | 10.25 | 1,742,931 | +0.60(+6.22%) |
Nov 19, 2021 | 9.850 | 9.973 | 9.470 | 9.650 | 1,973,460 | -0.56(-5.48%) |
Nov 18, 2021 | 10.54 | 10.62 | 10.14 | 10.21 | 1,174,248 | -0.26(-2.48%) |
Nov 17, 2021 | 10.70 | 10.99 | 10.36 | 10.47 | 1,492,479 | -0.53(-4.82%) |
Nov 16, 2021 | 10.97 | 11.30 | 10.85 | 11.00 | 1,560,413 | +0.16(+1.48%) |
Nov 15, 2021 | 10.56 | 11.03 | 10.25 | 10.84 | 1,574,400 | +0.34(+3.24%) |
Nov 12, 2021 | 10.55 | 10.65 | 10.34 | 10.50 | 1,446,764 | -0.26(-2.42%) |
Nov 11, 2021 | 10.89 | 11.09 | 10.61 | 10.76 | 943,313 | -0.08(-0.74%) |
Nov 10, 2021 | 11.59 | 10.84 | 1,527,947 | -0.75(-6.47%) | ||
Nov 09, 2021 | 12.01 | 12.07 | 11.19 | 11.59 | 3,448,840 | -1.46(-11.19%) |
Nov 08, 2021 | 13.17 | 13.36 | 12.85 | 13.05 | 540,027 | +0.04(+0.31%) |
Nov 05, 2021 | 13.17 | 13.25 | 12.64 | 13.01 | 642,089 | +0.13(+1.01%) |
Nov 04, 2021 | 13.13 | 13.86 | 12.68 | 12.88 | 854,884 | -0.34(-2.57%) |
Nov 03, 2021 | 13.29 | 13.57 | 13.01 | 13.22 | 614,539 | -0.05(-0.38%) |
Nov 02, 2021 | 13.55 | 13.55 | 13.04 | 13.27 | 568,382 | -0.38(-2.78%) |
Nov 01, 2021 | 13.42 | 13.93 | 13.63 | 13.65 | 629,717 | +0.68(+5.24%) |
Oct 29, 2021 | 12.49 | 12.99 | 12.18 | 12.97 | 840,991 | +0.52(+4.18%) |
Oct 28, 2021 | 12.33 | 12.50 | 12.13 | 12.45 | 643,908 | -0.01(-0.08%) |
Oct 27, 2021 | 13.03 | 13.12 | 12.38 | 12.46 | 997,163 | -0.96(-7.15%) |
Oct 26, 2021 | 13.52 | 13.77 | 13.42 | 960,817 | +0.12(+0.90%) | |
Oct 25, 2021 | 12.71 | 13.36 | 12.71 | 13.30 | 996,882 | +0.67(+5.30%) |
Oct 22, 2021 | 12.42 | 12.63 | 12.18 | 12.63 | 585,425 | +0.24(+1.94%) |
Oct 21, 2021 | 12.25 | 12.55 | 12.18 | 12.39 | 789,060 | -0.32(-2.52%) |
Oct 20, 2021 | 12.22 | 12.71 | 12.06 | 12.71 | 635,319 | +0.29(+2.33%) |
Oct 19, 2021 | 12.42 | 12.70 | 12.14 | 12.42 | 608,275 | +0.06(+0.49%) |
Oct 18, 2021 | 12.83 | 13.24 | 12.21 | 12.36 | 559,193 | -0.18(-1.44%) |
Oct 15, 2021 | 12.95 | 13.24 | 12.53 | 12.54 | 548,218 | +0.00(+0.00%) |
Oct 14, 2021 | 12.86 | 12.90 | 12.47 | 12.54 | 818,225 | -0.07(-0.56%) |
Oct 13, 2021 | 12.99 | 12.99 | 12.42 | 12.61 | 845,470 | -0.61(-4.61%) |
Oct 12, 2021 | 13.65 | 13.88 | 13.15 | 13.22 | 489,912 | -0.48(-3.50%) |
Oct 11, 2021 | 13.86 | 14.03 | 13.61 | 13.70 | 520,440 | +0.27(+2.01%) |
Oct 08, 2021 | 13.53 | 13.85 | 13.29 | 13.43 | 616,078 | +0.01(+0.07%) |
Oct 07, 2021 | 13.20 | 13.57 | 12.89 | 13.42 | 873,330 | +0.27(+2.05%) |
Oct 06, 2021 | 13.65 | 13.97 | 13.10 | 13.15 | 611,087 | -1.00(-7.07%) |
Oct 05, 2021 | 14.21 | 14.51 | 13.82 | 14.15 | 978,570 | +0.22(+1.58%) |
Oct 04, 2021 | 14.84 | 14.91 | 13.78 | 13.93 | 1,212,536 | -0.53(-3.67%) |
Oct 01, 2021 | 13.96 | 14.61 | 13.84 | 14.46 | 774,783 | +0.69(+5.01%) |
Sep 30, 2021 | 13.51 | 13.92 | 13.14 | 13.77 | 988,125 | +0.08(+0.58%) |
Sep 29, 2021 | 13.56 | 13.76 | 13.10 | 13.69 | 810,928 | +0.20(+1.48%) |
Sep 28, 2021 | 14.04 | 14.22 | 13.43 | 13.49 | 725,555 | -0.40(-2.88%) |
Sep 27, 2021 | 14.22 | 14.43 | 13.83 | 13.89 | 1,574,047 | +0.22(+1.61%) |
Sep 24, 2021 | 13.54 | 13.88 | 13.54 | 13.67 | 796,970 | -0.10(-0.73%) |
Sep 23, 2021 | 13.06 | 13.77 | 12.80 | 13.77 | 640,510 | +0.91(+7.08%) |
Sep 22, 2021 | 12.69 | 13.07 | 12.63 | 12.86 | 647,838 | +0.55(+4.47%) |
Sep 21, 2021 | 12.56 | 12.80 | 11.89 | 12.31 | 1,290,347 | +0.01(+0.08%) |
Sep 20, 2021 | 12.43 | 12.73 | 12.02 | 12.30 | 824,446 | -0.74(-5.67%) |
Sep 17, 2021 | 13.21 | 13.35 | 12.85 | 13.04 | 3,206,576 | -0.17(-1.29%) |
Sep 16, 2021 | 13.77 | 13.80 | 13.16 | 13.21 | 791,391 | -0.64(-4.62%) |
Sep 15, 2021 | 13.27 | 13.86 | 13.23 | 13.85 | 889,928 | +0.98(+7.61%) |
Sep 14, 2021 | 13.83 | 13.87 | 12.82 | 12.87 | 994,295 | -0.63(-4.67%) |
Sep 13, 2021 | 12.80 | 13.72 | 12.74 | 13.50 | 1,292,438 | +1.02(+8.17%) |
Sep 10, 2021 | 12.83 | 12.89 | 12.41 | 12.48 | 533,089 | -0.10(-0.79%) |
Sep 09, 2021 | 12.42 | 12.86 | 12.29 | 12.58 | 549,929 | -0.02(-0.16%) |
Sep 08, 2021 | 13.11 | 13.32 | 12.57 | 12.60 | 644,122 | -0.17(-1.33%) |
Sep 07, 2021 | 12.44 | 12.89 | 12.44 | 12.77 | 800,239 | +0.04(+0.31%) |
Sep 03, 2021 | 12.87 | 13.06 | 12.60 | 12.73 | 475,914 | -0.22(-1.70%) |
Sep 02, 2021 | 12.52 | 13.33 | 12.44 | 12.95 | 758,326 | +0.69(+5.63%) |