Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.62 | 11.64 | 10.82 | 11.07 | 107,237 | -0.59(-5.06%) |
Nov 29, 2021 | 11.73 | 11.90 | 11.37 | 11.66 | 62,411 | +0.03(+0.26%) |
Nov 26, 2021 | 11.91 | 11.95 | 11.47 | 11.63 | 60,618 | -0.63(-5.14%) |
Nov 24, 2021 | 11.82 | 12.50 | 11.82 | 12.26 | 51,580 | +0.22(+1.83%) |
Nov 23, 2021 | 11.63 | 12.05 | 11.50 | 12.04 | 83,971 | +0.44(+3.79%) |
Nov 22, 2021 | 12.37 | 12.37 | 11.22 | 11.60 | 222,416 | -0.77(-6.22%) |
Nov 19, 2021 | 12.84 | 12.88 | 11.75 | 12.37 | 172,527 | -0.63(-4.85%) |
Nov 18, 2021 | 14.67 | 13.01 | 12.87 | 13.00 | 580,418 | -2.09(-13.85%) |
Nov 17, 2021 | 14.74 | 15.75 | 14.67 | 15.09 | 205,813 | +0.40(+2.72%) |
Nov 16, 2021 | 14.68 | 14.95 | 14.26 | 14.69 | 78,039 | -0.02(-0.14%) |
Nov 15, 2021 | 15.04 | 15.04 | 14.08 | 14.71 | 84,335 | -0.04(-0.27%) |
Nov 12, 2021 | 15.74 | 15.74 | 14.65 | 14.75 | 70,566 | -0.98(-6.23%) |
Nov 11, 2021 | 14.61 | 15.86 | 14.54 | 15.73 | 89,954 | +1.12(+7.67%) |
Nov 10, 2021 | 14.45 | 14.61 | 86,360 | +0.00(+0.00%) | ||
Nov 09, 2021 | 15.73 | 15.88 | 13.92 | 14.61 | 106,161 | -0.89(-5.74%) |
Nov 08, 2021 | 15.80 | 15.80 | 15.00 | 15.50 | 123,118 | +0.07(+0.45%) |
Nov 05, 2021 | 16.10 | 16.26 | 15.11 | 15.43 | 185,542 | -0.50(-3.14%) |
Nov 04, 2021 | 16.73 | 16.79 | 15.62 | 15.93 | 118,338 | -0.36(-2.21%) |
Nov 03, 2021 | 16.24 | 16.64 | 15.78 | 16.29 | 96,672 | +0.09(+0.56%) |
Nov 02, 2021 | 16.70 | 16.97 | 15.52 | 16.20 | 105,693 | -0.50(-2.99%) |
Nov 01, 2021 | 15.93 | 16.80 | 14.97 | 16.70 | 316,688 | +1.52(+10.01%) |
Oct 29, 2021 | 13.48 | 15.18 | 13.21 | 15.18 | 159,288 | +1.60(+11.78%) |
Oct 28, 2021 | 13.77 | 14.48 | 13.00 | 13.58 | 146,290 | -0.10(-0.73%) |
Oct 27, 2021 | 14.89 | 15.72 | 13.56 | 13.68 | 199,300 | -0.82(-5.66%) |
Oct 26, 2021 | 13.17 | 14.50 | 254,245 | +1.34(+10.18%) | ||
Oct 25, 2021 | 12.85 | 13.60 | 12.49 | 13.16 | 104,817 | +0.46(+3.62%) |
Oct 22, 2021 | 13.60 | 13.60 | 11.84 | 12.70 | 261,668 | -1.06(-7.70%) |
Oct 21, 2021 | 13.00 | 14.22 | 12.74 | 13.76 | 395,353 | +1.07(+8.43%) |
Oct 20, 2021 | 11.04 | 12.97 | 11.04 | 12.69 | 387,318 | +1.69(+15.36%) |
Oct 19, 2021 | 11.73 | 11.83 | 10.76 | 11.00 | 318,267 | -0.63(-5.42%) |
Oct 18, 2021 | 11.04 | 11.72 | 10.72 | 11.63 | 212,369 | +0.42(+3.75%) |
Oct 15, 2021 | 10.44 | 11.40 | 10.44 | 11.21 | 444,895 | +0.95(+9.26%) |
Oct 14, 2021 | 9.510 | 10.51 | 9.510 | 10.26 | 246,801 | +0.83(+8.80%) |
Oct 13, 2021 | 8.460 | 9.510 | 8.430 | 9.430 | 137,920 | +0.94(+11.07%) |
Oct 12, 2021 | 8.750 | 8.910 | 8.380 | 8.490 | 176,356 | -0.27(-3.08%) |
Oct 11, 2021 | 8.830 | 9.152 | 8.750 | 8.760 | 140,536 | -0.03(-0.34%) |
Oct 08, 2021 | 9.260 | 9.260 | 8.750 | 8.790 | 67,217 | -0.39(-4.25%) |
Oct 07, 2021 | 8.840 | 9.270 | 8.775 | 9.180 | 63,664 | +0.43(+4.91%) |
Oct 06, 2021 | 8.520 | 8.839 | 8.520 | 8.750 | 141,202 | +0.22(+2.58%) |
Oct 05, 2021 | 8.590 | 8.877 | 8.520 | 8.530 | 204,533 | -0.04(-0.47%) |
Oct 04, 2021 | 9.100 | 9.130 | 8.570 | 8.570 | 283,688 | -0.56(-6.13%) |
Oct 01, 2021 | 9.240 | 9.400 | 9.005 | 9.130 | 246,567 | +0.00(+0.00%) |
Sep 30, 2021 | 9.230 | 9.770 | 8.770 | 9.130 | 405,327 | +0.03(+0.33%) |
Sep 29, 2021 | 9.540 | 10.05 | 9.030 | 9.100 | 314,193 | -0.40(-4.21%) |
Sep 28, 2021 | 10.18 | 10.22 | 9.323 | 9.500 | 257,242 | -0.73(-7.14%) |
Sep 27, 2021 | 9.300 | 10.29 | 9.173 | 10.23 | 216,370 | +0.90(+9.65%) |
Sep 24, 2021 | 9.260 | 9.420 | 9.131 | 9.330 | 189,978 | +0.02(+0.21%) |
Sep 23, 2021 | 9.340 | 9.750 | 9.110 | 9.310 | 204,175 | -0.02(-0.21%) |
Sep 22, 2021 | 8.770 | 9.720 | 8.680 | 9.330 | 188,444 | +0.65(+7.49%) |
Sep 21, 2021 | 8.830 | 9.050 | 8.320 | 8.680 | 289,316 | -0.03(-0.34%) |
Sep 20, 2021 | 9.000 | 9.190 | 8.540 | 8.710 | 278,642 | -0.46(-5.02%) |
Sep 17, 2021 | 9.500 | 9.650 | 9.050 | 9.170 | 178,761 | -0.12(-1.29%) |
Sep 16, 2021 | 8.970 | 9.400 | 8.720 | 9.290 | 142,956 | +0.26(+2.88%) |
Sep 15, 2021 | 9.520 | 9.820 | 8.660 | 9.030 | 534,838 | -0.52(-5.45%) |
Sep 14, 2021 | 9.870 | 9.910 | 9.430 | 9.550 | 197,149 | -0.30(-3.05%) |
Sep 13, 2021 | 9.990 | 10.06 | 9.424 | 9.850 | 290,835 | +0.12(+1.23%) |
Sep 10, 2021 | 10.16 | 10.56 | 9.670 | 9.730 | 310,188 | -0.46(-4.51%) |
Sep 09, 2021 | 10.83 | 11.44 | 10.11 | 10.19 | 402,069 | -0.64(-5.91%) |
Sep 08, 2021 | 10.36 | 10.95 | 9.870 | 10.83 | 391,514 | +0.61(+5.97%) |
Sep 07, 2021 | 10.57 | 10.82 | 10.17 | 10.22 | 295,953 | -0.33(-3.13%) |
Sep 03, 2021 | 11.76 | 12.00 | 10.30 | 10.55 | 690,005 | -0.90(-7.86%) |
Sep 02, 2021 | 12.89 | 13.30 | 11.40 | 11.45 | 706,858 | -1.46(-11.31%) |
Sep 01, 2021 | 11.48 | 13.65 | 11.20 | 12.91 | 1,230,151 | +1.48(+12.95%) |
Aug 31, 2021 | 12.31 | 13.15 | 11.05 | 11.43 | 1,061,990 | -1.35(-10.56%) |
Aug 30, 2021 | 12.40 | 14.36 | 12.11 | 12.78 | 3,266,542 | -1.41(-9.94%) |
Aug 27, 2021 | 8.710 | 14.73 | 8.710 | 14.19 | 10,475,877 | +5.69(+66.94%) |
Aug 26, 2021 | 7.020 | 9.290 | 7.020 | 8.500 | 3,207,413 | +1.63(+23.73%) |
Aug 25, 2021 | 6.820 | 7.040 | 6.750 | 6.870 | 150,383 | +0.05(+0.73%) |
Aug 24, 2021 | 6.800 | 7.280 | 6.730 | 6.820 | 297,172 | +0.05(+0.74%) |
Aug 23, 2021 | 6.990 | 7.300 | 6.600 | 6.770 | 221,117 | +0.03(+0.45%) |
Aug 20, 2021 | 6.820 | 7.127 | 6.630 | 6.740 | 197,975 | -0.08(-1.17%) |
Aug 19, 2021 | 6.950 | 7.210 | 6.820 | 6.820 | 129,237 | -0.15(-2.15%) |
Aug 18, 2021 | 7.440 | 7.530 | 6.970 | 6.970 | 135,442 | -0.30(-4.13%) |
Aug 17, 2021 | 7.600 | 7.980 | 6.890 | 7.270 | 385,588 | -0.24(-3.20%) |
Aug 16, 2021 | 8.000 | 8.000 | 7.280 | 7.510 | 141,426 | -0.35(-4.45%) |
Aug 13, 2021 | 7.760 | 8.010 | 7.650 | 7.860 | 50,825 | +0.12(+1.55%) |
Aug 12, 2021 | 7.950 | 7.950 | 7.560 | 7.740 | 86,933 | -0.22(-2.76%) |
Aug 11, 2021 | 8.000 | 8.280 | 7.530 | 7.960 | 245,527 | +0.01(+0.13%) |
Aug 10, 2021 | 7.350 | 7.950 | 7.350 | 7.950 | 288,495 | +0.59(+8.02%) |
Aug 09, 2021 | 7.150 | 7.400 | 7.100 | 7.360 | 145,618 | +0.13(+1.80%) |
Aug 06, 2021 | 7.200 | 7.380 | 6.860 | 7.230 | 229,573 | -0.02(-0.28%) |
Aug 05, 2021 | 7.050 | 7.490 | 7.010 | 7.250 | 382,732 | +0.22(+3.13%) |
Aug 04, 2021 | 7.000 | 7.100 | 6.750 | 7.030 | 83,142 | +0.03(+0.43%) |
Aug 03, 2021 | 7.110 | 7.440 | 6.620 | 7.000 | 165,533 | -0.01(-0.14%) |
Aug 02, 2021 | 6.780 | 7.460 | 6.560 | 7.010 | 559,752 | +0.01(+0.14%) |
Jul 30, 2021 | 6.770 | 7.200 | 6.770 | 7.000 | 140,983 | +0.20(+2.94%) |
Jul 29, 2021 | 7.260 | 7.260 | 6.800 | 6.800 | 201,027 | -0.27(-3.82%) |
Jul 28, 2021 | 7.330 | 7.500 | 6.770 | 7.070 | 349,889 | -0.26(-3.55%) |
Jul 27, 2021 | 8.280 | 8.280 | 6.680 | 7.330 | 580,008 | -0.96(-11.58%) |
Jul 26, 2021 | 7.880 | 8.890 | 7.810 | 8.290 | 835,836 | +0.29(+3.62%) |