Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.380 | 9.596 | 9.130 | 9.350 | 41,633 | -0.05(-0.53%) |
Nov 29, 2021 | 9.980 | 10.01 | 9.330 | 9.400 | 38,470 | -0.58(-5.81%) |
Nov 26, 2021 | 9.900 | 9.980 | 9.500 | 9.980 | 31,506 | -0.11(-1.09%) |
Nov 24, 2021 | 9.990 | 10.10 | 9.830 | 10.09 | 19,941 | +0.12(+1.20%) |
Nov 23, 2021 | 10.25 | 10.27 | 9.649 | 9.970 | 31,201 | -0.18(-1.77%) |
Nov 22, 2021 | 10.38 | 10.40 | 10.04 | 10.15 | 43,737 | -0.23(-2.22%) |
Nov 19, 2021 | 10.53 | 10.64 | 10.20 | 10.38 | 37,790 | -0.25(-2.35%) |
Nov 18, 2021 | 10.83 | 10.68 | 10.58 | 10.63 | 41,417 | -0.35(-3.19%) |
Nov 17, 2021 | 11.25 | 11.44 | 10.75 | 10.98 | 37,861 | -0.42(-3.68%) |
Nov 16, 2021 | 11.55 | 11.60 | 11.40 | 11.40 | 24,998 | -0.05(-0.44%) |
Nov 15, 2021 | 11.49 | 11.61 | 11.12 | 11.45 | 31,786 | -0.15(-1.29%) |
Nov 12, 2021 | 11.91 | 12.05 | 11.53 | 11.60 | 23,849 | -0.54(-4.45%) |
Nov 11, 2021 | 11.43 | 12.20 | 11.40 | 12.14 | 27,637 | +0.69(+6.03%) |
Nov 10, 2021 | 11.80 | 11.35 | 11.45 | 25,238 | -0.24(-2.05%) | |
Nov 09, 2021 | 11.85 | 12.07 | 11.54 | 11.69 | 33,130 | -0.40(-3.31%) |
Nov 08, 2021 | 13.25 | 13.25 | 12.04 | 12.09 | 30,943 | -0.81(-6.28%) |
Nov 05, 2021 | 13.01 | 13.50 | 12.89 | 12.90 | 60,680 | -0.25(-1.90%) |
Nov 04, 2021 | 12.45 | 13.20 | 12.42 | 13.15 | 59,812 | +0.76(+6.13%) |
Nov 03, 2021 | 11.88 | 12.39 | 11.70 | 12.39 | 28,497 | +0.59(+5.00%) |
Nov 02, 2021 | 12.02 | 12.04 | 11.24 | 11.80 | 44,974 | -0.33(-2.72%) |
Nov 01, 2021 | 10.49 | 12.30 | 10.10 | 12.13 | 124,510 | +2.03(+20.10%) |
Oct 29, 2021 | 10.20 | 10.40 | 10.10 | 10.10 | 23,175 | -0.05(-0.49%) |
Oct 28, 2021 | 10.33 | 10.62 | 10.05 | 10.15 | 24,219 | -0.05(-0.49%) |
Oct 27, 2021 | 10.13 | 10.70 | 10.01 | 10.20 | 37,513 | +0.02(+0.20%) |
Oct 26, 2021 | 10.40 | 10.18 | 20,966 | -0.22(-2.12%) | ||
Oct 25, 2021 | 10.49 | 10.56 | 10.22 | 10.40 | 30,375 | -0.05(-0.48%) |
Oct 22, 2021 | 10.79 | 10.79 | 10.41 | 10.45 | 12,799 | -0.24(-2.25%) |
Oct 21, 2021 | 10.83 | 11.25 | 10.55 | 10.69 | 28,565 | -0.31(-2.82%) |
Oct 20, 2021 | 10.85 | 11.04 | 10.77 | 11.00 | 17,466 | +0.15(+1.38%) |
Oct 19, 2021 | 10.70 | 11.05 | 10.65 | 10.85 | 32,761 | +0.15(+1.40%) |
Oct 18, 2021 | 11.25 | 11.25 | 10.51 | 10.70 | 72,579 | -0.55(-4.89%) |
Oct 15, 2021 | 11.54 | 11.59 | 11.25 | 11.25 | 25,857 | -0.21(-1.83%) |
Oct 14, 2021 | 11.42 | 11.55 | 11.35 | 11.46 | 7,922 | +0.11(+0.97%) |
Oct 13, 2021 | 11.46 | 11.55 | 11.26 | 11.35 | 9,297 | +0.10(+0.89%) |
Oct 12, 2021 | 11.44 | 11.92 | 11.25 | 11.25 | 14,132 | -0.28(-2.43%) |
Oct 11, 2021 | 12.04 | 12.05 | 11.35 | 11.53 | 26,803 | -0.51(-4.24%) |
Oct 08, 2021 | 11.49 | 12.13 | 11.40 | 12.04 | 14,303 | +0.70(+6.17%) |
Oct 07, 2021 | 11.30 | 12.04 | 11.30 | 11.34 | 16,191 | -0.24(-2.07%) |
Oct 06, 2021 | 11.36 | 11.83 | 11.36 | 11.58 | 11,803 | +0.04(+0.35%) |
Oct 05, 2021 | 11.43 | 11.89 | 11.43 | 11.54 | 19,637 | +0.09(+0.79%) |
Oct 04, 2021 | 12.00 | 12.52 | 11.25 | 11.45 | 70,576 | -0.66(-5.45%) |
Oct 01, 2021 | 12.52 | 12.65 | 12.11 | 12.11 | 17,849 | -0.38(-3.04%) |
Sep 30, 2021 | 12.44 | 12.60 | 12.19 | 12.49 | 36,814 | -0.08(-0.64%) |
Sep 29, 2021 | 12.49 | 13.00 | 12.34 | 12.57 | 21,786 | +0.26(+2.11%) |
Sep 28, 2021 | 13.47 | 13.47 | 11.81 | 12.31 | 38,740 | -1.01(-7.58%) |
Sep 27, 2021 | 12.60 | 13.90 | 12.60 | 13.32 | 82,619 | +0.76(+6.05%) |
Sep 24, 2021 | 11.59 | 12.60 | 11.48 | 12.56 | 28,340 | +0.90(+7.72%) |
Sep 23, 2021 | 12.13 | 12.13 | 11.19 | 11.66 | 52,821 | -0.48(-3.95%) |
Sep 22, 2021 | 12.16 | 12.32 | 12.03 | 12.14 | 23,039 | +0.11(+0.91%) |
Sep 21, 2021 | 12.11 | 12.45 | 12.03 | 12.03 | 20,221 | +0.07(+0.59%) |
Sep 20, 2021 | 11.84 | 12.21 | 11.51 | 11.96 | 44,032 | -0.26(-2.13%) |
Sep 17, 2021 | 13.08 | 13.30 | 12.22 | 12.22 | 43,958 | -0.95(-7.21%) |
Sep 16, 2021 | 13.30 | 13.65 | 13.17 | 13.17 | 28,049 | -0.18(-1.35%) |
Sep 15, 2021 | 13.12 | 13.60 | 13.12 | 13.35 | 34,219 | +0.25(+1.91%) |
Sep 14, 2021 | 13.45 | 13.60 | 12.90 | 13.10 | 97,352 | -0.37(-2.75%) |
Sep 13, 2021 | 12.28 | 13.60 | 12.15 | 13.47 | 122,114 | +1.32(+10.86%) |
Sep 10, 2021 | 12.52 | 12.70 | 11.76 | 12.15 | 80,420 | -0.08(-0.65%) |
Sep 09, 2021 | 11.15 | 12.45 | 11.00 | 12.23 | 149,736 | +1.13(+10.18%) |
Sep 08, 2021 | 11.05 | 11.19 | 10.72 | 11.10 | 37,178 | -0.10(-0.89%) |
Sep 07, 2021 | 10.50 | 11.49 | 10.50 | 11.20 | 128,923 | +0.75(+7.18%) |
Sep 03, 2021 | 9.050 | 10.99 | 9.050 | 10.45 | 465,056 | +1.60(+18.08%) |
Sep 02, 2021 | 7.390 | 10.72 | 7.330 | 8.850 | 548,388 | +1.30(+17.22%) |