Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.41 | 15.50 | 13.91 | 14.92 | 530,283 | +0.41(+2.83%) |
Nov 29, 2021 | 14.45 | 14.77 | 14.32 | 14.51 | 76,669 | +0.06(+0.44%) |
Nov 26, 2021 | 14.23 | 14.54 | 14.18 | 14.45 | 90,055 | -0.07(-0.50%) |
Nov 24, 2021 | 14.44 | 14.77 | 14.26 | 14.52 | 103,524 | +0.16(+1.12%) |
Nov 23, 2021 | 14.87 | 15.22 | 14.20 | 14.36 | 175,834 | -0.48(-3.24%) |
Nov 22, 2021 | 14.26 | 14.94 | 14.26 | 14.84 | 231,058 | +0.59(+4.16%) |
Nov 19, 2021 | 14.80 | 14.99 | 14.14 | 14.25 | 234,520 | -0.53(-3.60%) |
Nov 18, 2021 | 14.88 | 14.87 | 14.67 | 14.78 | 231,703 | +0.18(+1.22%) |
Nov 17, 2021 | 15.01 | 15.01 | 14.46 | 14.60 | 341,301 | -0.08(-0.56%) |
Nov 16, 2021 | 13.58 | 14.76 | 12.85 | 14.68 | 1,310,884 | +1.21(+9.00%) |
Nov 15, 2021 | 13.56 | 13.81 | 13.14 | 13.47 | 360,904 | +0.10(+0.75%) |
Nov 12, 2021 | 13.48 | 13.48 | 13.29 | 13.37 | 116,726 | -0.01(-0.07%) |
Nov 11, 2021 | 13.04 | 13.43 | 13.03 | 13.38 | 74,537 | +0.41(+3.16%) |
Nov 10, 2021 | 13.26 | 12.97 | 85,446 | -0.36(-2.67%) | ||
Nov 09, 2021 | 13.31 | 13.50 | 13.24 | 13.32 | 132,146 | -0.03(-0.21%) |
Nov 08, 2021 | 12.87 | 13.61 | 12.86 | 13.35 | 290,772 | +0.74(+5.86%) |
Nov 05, 2021 | 12.45 | 12.62 | 12.01 | 12.61 | 326,861 | +0.34(+2.79%) |
Nov 04, 2021 | 12.35 | 12.42 | 11.91 | 12.27 | 95,670 | -0.03(-0.26%) |
Nov 03, 2021 | 12.11 | 12.36 | 12.00 | 12.30 | 82,973 | +0.08(+0.67%) |
Nov 02, 2021 | 12.36 | 12.36 | 11.87 | 12.22 | 95,204 | -0.12(-0.95%) |
Nov 01, 2021 | 12.17 | 12.36 | 12.22 | 12.34 | 70,193 | +0.12(+0.96%) |
Oct 29, 2021 | 12.33 | 12.56 | 12.00 | 12.22 | 50,386 | -0.03(-0.22%) |
Oct 28, 2021 | 12.38 | 12.22 | 12.25 | 37,590 | -0.04(-0.29%) | |
Oct 27, 2021 | 12.45 | 12.46 | 12.22 | 12.29 | 168,364 | -0.16(-1.31%) |
Oct 26, 2021 | 12.95 | 12.45 | 101,966 | -0.47(-3.64%) | ||
Oct 25, 2021 | 12.90 | 13.02 | 12.70 | 12.92 | 75,041 | +0.11(+0.85%) |
Oct 22, 2021 | 12.76 | 12.31 | 12.81 | 185,875 | +0.11(+0.89%) | |
Oct 21, 2021 | 12.23 | 12.77 | 12.09 | 12.70 | 178,852 | +0.45(+3.66%) |
Oct 20, 2021 | 12.02 | 12.31 | 11.99 | 12.25 | 150,745 | +0.15(+1.27%) |
Oct 19, 2021 | 12.00 | 12.31 | 12.00 | 12.10 | 64,713 | +0.21(+1.75%) |
Oct 18, 2021 | 11.69 | 12.01 | 11.63 | 11.89 | 51,565 | +0.19(+1.63%) |
Oct 15, 2021 | 11.77 | 12.04 | 11.66 | 11.70 | 67,955 | -0.07(-0.62%) |
Oct 14, 2021 | 12.00 | 12.00 | 11.45 | 11.77 | 100,451 | -0.17(-1.44%) |
Oct 13, 2021 | 12.11 | 12.13 | 11.78 | 11.94 | 71,441 | -0.06(-0.53%) |
Oct 12, 2021 | 11.31 | 12.12 | 11.19 | 12.00 | 124,464 | +0.79(+7.02%) |
Oct 11, 2021 | 11.14 | 11.35 | 10.98 | 11.22 | 113,050 | -0.05(-0.48%) |
Oct 08, 2021 | 11.45 | 11.65 | 11.27 | 11.27 | 50,333 | -0.24(-2.05%) |
Oct 07, 2021 | 12.00 | 12.00 | 11.26 | 11.51 | 61,669 | +0.26(+2.34%) |
Oct 06, 2021 | 11.23 | 11.31 | 11.05 | 11.24 | 56,278 | -0.03(-0.24%) |
Oct 05, 2021 | 11.36 | 11.54 | 11.23 | 11.27 | 58,260 | -0.13(-1.11%) |
Oct 04, 2021 | 11.69 | 11.74 | 11.32 | 11.40 | 70,579 | -0.22(-1.87%) |
Oct 01, 2021 | 11.78 | 11.92 | 11.62 | 11.62 | 101,324 | -0.15(-1.31%) |
Sep 30, 2021 | 11.76 | 11.93 | 11.69 | 11.77 | 53,795 | -0.05(-0.38%) |
Sep 29, 2021 | 12.00 | 12.20 | 11.71 | 11.81 | 42,366 | -0.15(-1.29%) |
Sep 28, 2021 | 11.86 | 12.22 | 11.68 | 11.97 | 67,785 | +0.05(+0.46%) |
Sep 27, 2021 | 11.98 | 12.33 | 11.89 | 11.91 | 160,624 | +0.04(+0.30%) |
Sep 24, 2021 | 11.74 | 12.18 | 11.74 | 11.88 | 46,161 | +0.03(+0.23%) |
Sep 23, 2021 | 11.71 | 11.99 | 11.70 | 11.85 | 78,984 | +0.16(+1.39%) |
Sep 22, 2021 | 11.29 | 11.81 | 11.27 | 11.69 | 146,605 | +0.49(+4.37%) |
Sep 21, 2021 | 11.27 | 11.42 | 11.19 | 11.20 | 121,904 | +0.02(+0.16%) |
Sep 20, 2021 | 11.71 | 11.71 | 10.90 | 11.18 | 289,428 | -0.74(-6.23%) |
Sep 17, 2021 | 12.37 | 12.37 | 11.90 | 11.92 | 59,241 | -0.48(-3.87%) |
Sep 16, 2021 | 12.26 | 12.56 | 12.13 | 12.40 | 120,526 | +0.15(+1.26%) |
Sep 15, 2021 | 12.06 | 12.37 | 11.92 | 12.25 | 107,755 | +0.33(+2.73%) |
Sep 14, 2021 | 12.58 | 12.58 | 11.90 | 11.92 | 136,044 | -0.54(-4.36%) |
Sep 13, 2021 | 12.50 | 12.68 | 12.44 | 12.47 | 235,069 | +0.02(+0.15%) |
Sep 10, 2021 | 12.27 | 12.61 | 12.14 | 12.45 | 187,126 | +0.24(+1.93%) |
Sep 09, 2021 | 12.00 | 12.37 | 11.92 | 12.21 | 131,817 | +0.24(+2.04%) |
Sep 08, 2021 | 12.25 | 12.38 | 11.94 | 11.97 | 147,819 | -0.28(-2.29%) |
Sep 07, 2021 | 12.02 | 12.56 | 11.90 | 12.25 | 263,169 | +0.26(+2.19%) |
Sep 03, 2021 | 11.72 | 12.20 | 11.71 | 11.99 | 153,660 | +0.14(+1.15%) |
Sep 02, 2021 | 11.75 | 12.00 | 11.67 | 11.85 | 227,684 | +0.22(+1.87%) |