Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.95 | 14.28 | 13.20 | 13.73 | 1,769,221 | -0.27(-1.93%) |
Nov 29, 2021 | 13.86 | 14.05 | 13.15 | 14.00 | 971,165 | +0.53(+3.93%) |
Nov 26, 2021 | 12.82 | 13.60 | 12.75 | 13.47 | 698,765 | +0.17(+1.28%) |
Nov 24, 2021 | 13.39 | 13.48 | 13.09 | 13.30 | 778,239 | -0.11(-0.82%) |
Nov 23, 2021 | 14.65 | 14.86 | 13.15 | 13.41 | 2,117,323 | -1.35(-9.15%) |
Nov 22, 2021 | 15.41 | 15.87 | 14.75 | 14.76 | 1,196,412 | -0.61(-3.97%) |
Nov 19, 2021 | 15.59 | 15.79 | 15.25 | 15.37 | 886,678 | -0.23(-1.47%) |
Nov 18, 2021 | 15.95 | 15.64 | 15.53 | 15.60 | 852,888 | -0.25(-1.58%) |
Nov 17, 2021 | 15.63 | 16.22 | 15.36 | 15.85 | 1,035,297 | +0.29(+1.86%) |
Nov 16, 2021 | 15.65 | 16.33 | 15.22 | 15.56 | 1,914,162 | -0.17(-1.08%) |
Nov 15, 2021 | 14.79 | 15.79 | 14.70 | 15.73 | 2,888,563 | +1.11(+7.59%) |
Nov 12, 2021 | 13.71 | 14.66 | 13.71 | 14.62 | 1,768,942 | +1.01(+7.42%) |
Nov 11, 2021 | 13.31 | 13.92 | 12.56 | 13.61 | 1,629,641 | +1.11(+8.88%) |
Nov 10, 2021 | 13.00 | 12.50 | 1,646,347 | -0.34(-2.65%) | ||
Nov 09, 2021 | 13.07 | 13.19 | 12.69 | 12.84 | 855,652 | -0.24(-1.83%) |
Nov 08, 2021 | 13.45 | 13.52 | 13.03 | 13.08 | 700,952 | -0.15(-1.13%) |
Nov 05, 2021 | 13.03 | 13.39 | 12.89 | 13.23 | 565,318 | +0.31(+2.40%) |
Nov 04, 2021 | 13.06 | 13.14 | 12.65 | 12.92 | 728,475 | -0.07(-0.54%) |
Nov 03, 2021 | 13.70 | 14.01 | 12.97 | 12.99 | 1,144,890 | -0.70(-5.11%) |
Nov 02, 2021 | 13.48 | 13.69 | 13.22 | 13.69 | 575,298 | +0.13(+0.96%) |
Nov 01, 2021 | 13.27 | 13.79 | 13.42 | 13.56 | 867,309 | +0.40(+3.04%) |
Oct 29, 2021 | 12.94 | 13.49 | 12.65 | 13.16 | 869,659 | +0.26(+2.02%) |
Oct 28, 2021 | 12.51 | 12.90 | 773,429 | +0.44(+3.53%) | ||
Oct 27, 2021 | 12.64 | 12.60 | 12.25 | 12.46 | 542,956 | -0.07(-0.56%) |
Oct 26, 2021 | 13.00 | 12.53 | 705,775 | -0.20(-1.57%) | ||
Oct 25, 2021 | 12.20 | 12.82 | 12.73 | 1,089,531 | +0.60(+4.95%) | |
Oct 22, 2021 | 12.32 | 12.13 | 827,333 | -0.14(-1.14%) | ||
Oct 21, 2021 | 11.70 | 12.42 | 11.56 | 12.27 | 1,317,161 | +0.92(+8.11%) |
Oct 20, 2021 | 11.36 | 11.45 | 11.13 | 11.35 | 445,520 | +0.25(+2.25%) |
Oct 19, 2021 | 11.09 | 11.19 | 10.88 | 11.10 | 298,914 | +0.10(+0.91%) |
Oct 18, 2021 | 11.05 | 11.21 | 10.93 | 11.00 | 397,509 | -0.09(-0.81%) |
Oct 15, 2021 | 11.50 | 11.60 | 11.03 | 11.09 | 430,273 | -0.23(-2.03%) |
Oct 14, 2021 | 11.39 | 11.64 | 11.28 | 11.32 | 392,984 | +0.02(+0.18%) |
Oct 13, 2021 | 11.27 | 11.37 | 11.12 | 11.30 | 389,838 | +0.07(+0.62%) |
Oct 12, 2021 | 11.41 | 11.63 | 11.12 | 11.23 | 480,765 | -0.10(-0.88%) |
Oct 11, 2021 | 11.55 | 11.80 | 11.33 | 11.33 | 420,907 | -0.25(-2.16%) |
Oct 08, 2021 | 11.86 | 11.86 | 11.50 | 11.58 | 529,396 | -0.13(-1.11%) |
Oct 07, 2021 | 11.90 | 12.11 | 11.70 | 11.71 | 524,355 | -0.04(-0.34%) |
Oct 06, 2021 | 11.55 | 11.79 | 11.40 | 11.75 | 439,363 | +0.10(+0.86%) |
Oct 05, 2021 | 11.48 | 11.86 | 11.37 | 11.65 | 682,851 | +0.17(+1.48%) |
Oct 04, 2021 | 12.11 | 12.13 | 11.12 | 11.48 | 1,173,921 | -0.63(-5.20%) |
Oct 01, 2021 | 12.31 | 12.32 | 11.82 | 12.11 | 1,622,290 | -0.20(-1.62%) |
Sep 30, 2021 | 10.99 | 12.70 | 10.76 | 12.31 | 5,630,367 | +1.41(+12.94%) |
Sep 29, 2021 | 11.59 | 11.87 | 10.84 | 10.90 | 1,131,661 | -0.71(-6.12%) |
Sep 28, 2021 | 11.81 | 11.81 | 11.09 | 11.61 | 884,263 | -0.08(-0.68%) |
Sep 27, 2021 | 11.59 | 11.88 | 11.26 | 11.69 | 802,372 | +0.28(+2.45%) |
Sep 24, 2021 | 11.17 | 11.66 | 11.15 | 11.41 | 800,762 | +0.24(+2.15%) |
Sep 23, 2021 | 11.30 | 11.35 | 10.74 | 11.17 | 1,080,419 | -0.02(-0.18%) |
Sep 22, 2021 | 11.64 | 11.73 | 11.15 | 11.19 | 1,873,782 | -0.33(-2.86%) |
Sep 21, 2021 | 10.93 | 12.08 | 10.66 | 11.52 | 5,985,895 | +1.43(+14.17%) |
Sep 20, 2021 | 9.900 | 10.18 | 9.790 | 10.09 | 1,227,449 | -0.13(-1.27%) |
Sep 17, 2021 | 10.74 | 10.92 | 10.15 | 10.22 | 3,489,143 | -0.34(-3.22%) |
Sep 16, 2021 | 10.25 | 10.64 | 9.910 | 10.56 | 1,239,033 | +0.30(+2.92%) |
Sep 15, 2021 | 11.20 | 11.20 | 10.22 | 10.26 | 1,568,683 | -0.94(-8.39%) |
Sep 14, 2021 | 10.97 | 11.38 | 10.97 | 11.20 | 763,985 | +0.17(+1.54%) |
Sep 13, 2021 | 11.35 | 11.40 | 10.82 | 11.03 | 734,608 | -0.18(-1.61%) |
Sep 10, 2021 | 11.09 | 11.57 | 11.06 | 11.21 | 910,288 | +0.24(+2.19%) |
Sep 09, 2021 | 10.91 | 11.23 | 10.74 | 10.97 | 734,402 | -0.08(-0.72%) |
Sep 08, 2021 | 11.05 | 11.18 | 10.60 | 11.05 | 715,412 | -0.08(-0.72%) |
Sep 07, 2021 | 10.80 | 11.46 | 10.75 | 11.13 | 1,288,061 | +0.41(+3.82%) |
Sep 03, 2021 | 10.51 | 10.96 | 10.49 | 10.72 | 656,639 | +0.23(+2.19%) |
Sep 02, 2021 | 10.36 | 10.72 | 10.31 | 10.49 | 546,451 | +0.21(+2.04%) |