Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.33 | 13.65 | 13.04 | 13.50 | 2,523,649 | +0.04(+0.30%) |
Nov 29, 2021 | 13.35 | 13.51 | 13.00 | 13.46 | 1,714,136 | +0.46(+3.54%) |
Nov 26, 2021 | 12.80 | 13.37 | 12.70 | 13.00 | 1,310,728 | -0.58(-4.27%) |
Nov 24, 2021 | 13.26 | 13.76 | 13.16 | 13.58 | 1,173,871 | +0.19(+1.43%) |
Nov 23, 2021 | 13.30 | 13.42 | 13.00 | 13.39 | 1,709,203 | +0.03(+0.22%) |
Nov 22, 2021 | 13.53 | 13.90 | 13.31 | 13.36 | 2,630,057 | -0.09(-0.67%) |
Nov 19, 2021 | 13.07 | 13.54 | 13.07 | 13.45 | 1,983,976 | +0.31(+2.36%) |
Nov 18, 2021 | 13.21 | 13.16 | 13.03 | 13.14 | 3,013,460 | +0.13(+1.00%) |
Nov 17, 2021 | 12.99 | 13.15 | 12.71 | 13.01 | 2,100,271 | +0.12(+0.93%) |
Nov 16, 2021 | 11.83 | 12.91 | 11.78 | 12.89 | 2,527,468 | +0.94(+7.87%) |
Nov 15, 2021 | 11.93 | 12.10 | 11.68 | 11.95 | 1,447,614 | +0.18(+1.53%) |
Nov 12, 2021 | 11.40 | 11.86 | 11.31 | 11.77 | 1,174,398 | +0.37(+3.25%) |
Nov 11, 2021 | 11.16 | 11.42 | 11.16 | 11.40 | 499,403 | +0.24(+2.15%) |
Nov 10, 2021 | 11.31 | 11.16 | 681,070 | -0.22(-1.93%) | ||
Nov 09, 2021 | 11.40 | 11.50 | 11.25 | 11.38 | 625,460 | -0.08(-0.70%) |
Nov 08, 2021 | 11.57 | 11.77 | 11.41 | 11.46 | 539,317 | -0.05(-0.43%) |
Nov 05, 2021 | 11.68 | 11.82 | 11.47 | 11.51 | 836,648 | +0.01(+0.09%) |
Nov 04, 2021 | 11.82 | 11.88 | 11.50 | 11.50 | 1,347,545 | -0.42(-3.52%) |
Nov 03, 2021 | 11.55 | 11.97 | 11.49 | 11.92 | 1,638,454 | +0.55(+4.84%) |
Nov 02, 2021 | 10.55 | 11.73 | 10.48 | 11.37 | 2,700,870 | +1.05(+10.17%) |
Nov 01, 2021 | 9.850 | 10.37 | 9.830 | 10.32 | 1,229,700 | +0.49(+4.98%) |
Oct 29, 2021 | 9.870 | 10.03 | 9.750 | 9.830 | 850,373 | -0.13(-1.31%) |
Oct 28, 2021 | 9.710 | 10.11 | 9.710 | 9.960 | 964,655 | +0.29(+3.00%) |
Oct 27, 2021 | 9.550 | 9.875 | 9.580 | 9.670 | 847,428 | +0.11(+1.15%) |
Oct 26, 2021 | 9.670 | 9.540 | 9.560 | 868,478 | -0.07(-0.73%) | |
Oct 25, 2021 | 9.750 | 9.965 | 9.595 | 9.630 | 791,155 | -0.14(-1.43%) |
Oct 22, 2021 | 10.17 | 10.17 | 9.695 | 9.770 | 733,068 | -0.45(-4.40%) |
Oct 21, 2021 | 10.22 | 10.34 | 10.09 | 10.22 | 461,273 | -0.02(-0.20%) |
Oct 20, 2021 | 10.06 | 10.25 | 9.980 | 10.24 | 456,247 | +0.22(+2.20%) |
Oct 19, 2021 | 10.11 | 10.17 | 10.00 | 10.02 | 443,615 | -0.08(-0.79%) |
Oct 18, 2021 | 10.12 | 10.16 | 9.965 | 10.10 | 357,569 | -0.07(-0.69%) |
Oct 15, 2021 | 10.55 | 10.55 | 10.16 | 10.17 | 597,926 | -0.22(-2.12%) |
Oct 14, 2021 | 10.32 | 10.44 | 10.27 | 10.39 | 413,116 | +0.29(+2.87%) |
Oct 13, 2021 | 10.09 | 10.19 | 10.00 | 10.10 | 407,523 | +0.01(+0.10%) |
Oct 12, 2021 | 10.20 | 10.30 | 10.08 | 10.09 | 467,099 | -0.10(-0.98%) |
Oct 11, 2021 | 10.30 | 10.44 | 10.17 | 10.19 | 344,958 | -0.13(-1.26%) |
Oct 08, 2021 | 10.51 | 10.51 | 10.28 | 10.32 | 390,213 | -0.12(-1.15%) |
Oct 07, 2021 | 10.30 | 10.52 | 10.19 | 10.44 | 612,964 | +0.30(+2.96%) |
Oct 06, 2021 | 10.19 | 10.30 | 10.00 | 10.14 | 468,016 | -0.25(-2.41%) |
Oct 05, 2021 | 10.20 | 10.52 | 10.13 | 10.39 | 637,036 | +0.25(+2.47%) |
Oct 04, 2021 | 10.27 | 10.28 | 10.05 | 10.14 | 773,542 | -0.15(-1.46%) |
Oct 01, 2021 | 9.950 | 10.31 | 9.830 | 10.29 | 941,312 | +0.44(+4.47%) |
Sep 30, 2021 | 9.880 | 9.950 | 9.750 | 9.850 | 1,314,909 | +0.05(+0.51%) |
Sep 29, 2021 | 9.950 | 9.950 | 9.700 | 9.800 | 814,680 | -0.09(-0.91%) |
Sep 28, 2021 | 9.930 | 10.03 | 9.770 | 9.890 | 1,353,784 | -0.16(-1.59%) |
Sep 27, 2021 | 9.800 | 10.06 | 9.750 | 10.05 | 780,210 | +0.22(+2.24%) |
Sep 24, 2021 | 9.570 | 9.910 | 9.500 | 9.830 | 936,246 | +0.12(+1.24%) |
Sep 23, 2021 | 9.500 | 9.761 | 9.440 | 9.710 | 699,857 | +0.27(+2.86%) |
Sep 22, 2021 | 9.230 | 9.530 | 9.180 | 9.440 | 590,944 | +0.38(+4.19%) |
Sep 21, 2021 | 9.400 | 9.458 | 9.040 | 9.060 | 579,122 | -0.21(-2.27%) |
Sep 20, 2021 | 9.310 | 9.550 | 9.021 | 9.270 | 1,289,591 | -0.31(-3.24%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.290 | 9.580 | 2,781,745 | -0.27(-2.74%) |
Sep 16, 2021 | 9.740 | 9.955 | 9.560 | 9.850 | 894,962 | +0.08(+0.82%) |
Sep 15, 2021 | 9.800 | 9.800 | 9.630 | 9.770 | 1,032,325 | -0.06(-0.61%) |
Sep 14, 2021 | 10.26 | 10.29 | 9.780 | 9.830 | 664,711 | -0.41(-4.00%) |
Sep 13, 2021 | 10.16 | 10.26 | 9.960 | 10.24 | 592,061 | +0.16(+1.59%) |
Sep 10, 2021 | 10.31 | 10.39 | 10.05 | 10.08 | 571,726 | -0.18(-1.75%) |
Sep 09, 2021 | 10.25 | 10.48 | 10.18 | 10.26 | 491,034 | +0.04(+0.39%) |
Sep 08, 2021 | 10.48 | 10.48 | 10.08 | 10.22 | 864,145 | -0.33(-3.13%) |
Sep 07, 2021 | 10.78 | 10.87 | 10.51 | 10.55 | 828,536 | -0.28(-2.59%) |
Sep 03, 2021 | 11.00 | 11.08 | 10.77 | 10.83 | 482,071 | -0.18(-1.63%) |
Sep 02, 2021 | 10.90 | 11.28 | 10.87 | 11.01 | 728,541 | +0.19(+1.76%) |