Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.48 | 10.57 | 9.911 | 10.38 | 877,637 | -0.23(-2.18%) |
Nov 29, 2021 | 11.00 | 11.01 | 10.48 | 10.61 | 287,680 | -0.17(-1.54%) |
Nov 26, 2021 | 10.82 | 10.83 | 10.38 | 10.78 | 416,841 | -0.43(-3.87%) |
Nov 24, 2021 | 10.78 | 11.32 | 10.75 | 11.21 | 252,609 | +0.34(+3.15%) |
Nov 23, 2021 | 11.22 | 11.30 | 10.82 | 10.87 | 306,623 | -0.36(-3.21%) |
Nov 22, 2021 | 11.15 | 11.45 | 11.08 | 11.23 | 301,512 | +0.08(+0.75%) |
Nov 19, 2021 | 10.91 | 11.28 | 10.77 | 11.15 | 379,155 | +0.08(+0.75%) |
Nov 18, 2021 | 11.33 | 11.11 | 11.03 | 11.07 | 387,823 | -0.37(-3.23%) |
Nov 17, 2021 | 11.84 | 12.03 | 11.33 | 11.44 | 465,683 | -0.57(-4.77%) |
Nov 16, 2021 | 12.33 | 12.36 | 11.86 | 12.01 | 271,801 | -0.39(-3.13%) |
Nov 15, 2021 | 12.62 | 12.80 | 12.34 | 12.40 | 292,748 | -0.55(-4.28%) |
Nov 12, 2021 | 12.78 | 13.04 | 12.54 | 12.95 | 225,091 | +0.06(+0.50%) |
Nov 11, 2021 | 12.56 | 12.93 | 12.56 | 12.89 | 236,051 | +0.37(+2.95%) |
Nov 10, 2021 | 12.86 | 12.52 | 169,103 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.70 | 13.05 | 12.40 | 12.86 | 175,136 | +0.15(+1.16%) |
Nov 08, 2021 | 12.97 | 13.18 | 12.68 | 12.71 | 180,673 | -0.26(-2.00%) |
Nov 05, 2021 | 13.17 | 13.17 | 12.48 | 12.97 | 235,699 | -0.04(-0.28%) |
Nov 04, 2021 | 13.11 | 14.05 | 12.83 | 13.01 | 417,176 | -0.25(-1.88%) |
Nov 03, 2021 | 12.74 | 13.33 | 12.65 | 13.26 | 227,434 | +0.37(+2.87%) |
Nov 02, 2021 | 13.14 | 13.14 | 12.58 | 12.89 | 249,912 | -0.39(-2.92%) |
Nov 01, 2021 | 12.93 | 13.30 | 12.83 | 13.28 | 200,883 | +0.44(+3.46%) |
Oct 29, 2021 | 13.02 | 13.26 | 12.81 | 12.83 | 305,580 | -0.20(-1.56%) |
Oct 28, 2021 | 12.67 | 13.09 | 12.64 | 13.04 | 222,651 | +0.43(+3.45%) |
Oct 27, 2021 | 12.84 | 13.05 | 12.53 | 12.60 | 185,794 | -0.43(-3.26%) |
Oct 26, 2021 | 13.11 | 13.03 | 297,232 | -0.18(-1.33%) | ||
Oct 25, 2021 | 12.58 | 13.24 | 12.58 | 13.20 | 282,857 | +0.60(+4.77%) |
Oct 22, 2021 | 12.64 | 12.79 | 12.31 | 12.60 | 245,304 | -0.03(-0.22%) |
Oct 21, 2021 | 13.22 | 13.22 | 12.60 | 12.63 | 269,573 | -0.55(-4.21%) |
Oct 20, 2021 | 13.22 | 13.26 | 12.78 | 13.18 | 267,821 | -0.10(-0.77%) |
Oct 19, 2021 | 13.15 | 13.64 | 13.05 | 13.29 | 375,085 | +0.12(+0.91%) |
Oct 18, 2021 | 12.76 | 13.17 | 12.40 | 13.17 | 367,713 | +0.80(+6.51%) |
Oct 15, 2021 | 12.56 | 12.90 | 12.33 | 12.36 | 253,470 | +0.07(+0.60%) |
Oct 14, 2021 | 12.72 | 12.72 | 12.23 | 12.29 | 256,444 | -0.22(-1.77%) |
Oct 13, 2021 | 12.56 | 12.61 | 12.28 | 12.51 | 175,236 | -0.23(-1.81%) |
Oct 12, 2021 | 12.99 | 13.13 | 12.71 | 12.74 | 231,399 | -0.28(-2.13%) |
Oct 11, 2021 | 13.01 | 13.17 | 12.91 | 13.02 | 181,659 | +0.25(+1.95%) |
Oct 08, 2021 | 13.04 | 13.19 | 12.73 | 12.77 | 188,763 | -0.28(-2.13%) |
Oct 07, 2021 | 12.90 | 13.16 | 12.61 | 13.05 | 405,100 | +0.22(+1.73%) |
Oct 06, 2021 | 12.90 | 13.01 | 12.58 | 12.82 | 375,520 | -0.33(-2.53%) |
Oct 05, 2021 | 13.42 | 13.54 | 13.02 | 13.16 | 321,537 | -0.01(-0.07%) |
Oct 04, 2021 | 13.73 | 13.73 | 12.96 | 13.17 | 594,756 | -0.56(-4.11%) |
Oct 01, 2021 | 13.68 | 14.10 | 13.31 | 13.73 | 714,744 | +0.30(+2.20%) |
Sep 30, 2021 | 12.80 | 13.47 | 12.57 | 13.43 | 499,183 | +0.63(+4.91%) |
Sep 29, 2021 | 12.96 | 13.00 | 12.44 | 12.80 | 234,113 | -0.11(-0.86%) |
Sep 28, 2021 | 13.05 | 13.26 | 12.62 | 12.92 | 453,893 | +0.09(+0.72%) |
Sep 27, 2021 | 12.17 | 13.06 | 12.17 | 12.82 | 699,297 | +1.00(+8.44%) |
Sep 24, 2021 | 11.20 | 12.14 | 11.20 | 11.82 | 583,025 | +0.58(+5.18%) |
Sep 23, 2021 | 11.29 | 11.34 | 11.05 | 11.24 | 172,348 | -0.02(-0.16%) |
Sep 22, 2021 | 11.01 | 11.46 | 11.01 | 11.26 | 322,231 | +0.48(+4.46%) |
Sep 21, 2021 | 10.63 | 10.89 | 10.63 | 10.78 | 249,841 | +0.25(+2.37%) |
Sep 20, 2021 | 10.80 | 10.80 | 10.45 | 10.53 | 484,463 | -0.59(-5.32%) |
Sep 17, 2021 | 11.13 | 11.27 | 10.85 | 11.12 | 494,995 | -0.03(-0.25%) |
Sep 16, 2021 | 11.59 | 11.64 | 11.15 | 11.15 | 323,673 | -0.35(-3.05%) |
Sep 15, 2021 | 11.48 | 11.58 | 11.29 | 11.50 | 238,592 | +0.18(+1.55%) |
Sep 14, 2021 | 11.62 | 11.62 | 11.12 | 11.33 | 209,856 | -0.09(-0.81%) |
Sep 13, 2021 | 11.28 | 11.72 | 11.28 | 11.42 | 322,267 | +0.18(+1.56%) |
Sep 10, 2021 | 11.59 | 11.59 | 11.23 | 11.24 | 242,191 | -0.17(-1.46%) |
Sep 09, 2021 | 11.34 | 11.55 | 11.21 | 11.41 | 366,665 | +0.06(+0.57%) |
Sep 08, 2021 | 11.63 | 11.82 | 11.28 | 11.34 | 236,001 | -0.42(-3.54%) |
Sep 07, 2021 | 11.64 | 12.14 | 11.60 | 11.76 | 420,121 | +0.19(+1.68%) |
Sep 03, 2021 | 11.37 | 11.58 | 11.21 | 11.57 | 276,038 | +0.17(+1.46%) |
Sep 02, 2021 | 11.23 | 11.58 | 11.16 | 11.40 | 371,910 | +0.31(+2.75%) |