Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.50 | 15.73 | 14.03 | 14.25 | 870,744 | -1.48(-9.38%) |
Nov 29, 2021 | 14.62 | 16.19 | 14.53 | 15.73 | 660,820 | +0.59(+3.90%) |
Nov 26, 2021 | 14.37 | 15.37 | 14.37 | 15.14 | 522,677 | -0.86(-5.35%) |
Nov 24, 2021 | 16.58 | 16.58 | 14.99 | 16.00 | 330,362 | -0.05(-0.34%) |
Nov 23, 2021 | 16.82 | 16.82 | 15.07 | 16.05 | 682,938 | +0.29(+1.84%) |
Nov 22, 2021 | 16.25 | 16.65 | 15.03 | 15.76 | 779,039 | -0.05(-0.32%) |
Nov 19, 2021 | 15.33 | 16.13 | 14.55 | 15.81 | 654,491 | +1.04(+7.04%) |
Nov 18, 2021 | 16.28 | 14.86 | 14.28 | 14.77 | 1,453,685 | -0.80(-5.13%) |
Nov 17, 2021 | 17.34 | 18.07 | 15.50 | 15.57 | 1,291,051 | -1.24(-7.36%) |
Nov 16, 2021 | 17.90 | 18.00 | 16.50 | 16.81 | 748,871 | -1.47(-8.05%) |
Nov 15, 2021 | 17.40 | 18.50 | 17.17 | 18.28 | 873,261 | +1.09(+6.35%) |
Nov 12, 2021 | 19.12 | 19.12 | 16.99 | 17.19 | 1,009,473 | -1.19(-6.48%) |
Nov 11, 2021 | 18.98 | 19.44 | 17.76 | 18.38 | 823,003 | -0.21(-1.12%) |
Nov 10, 2021 | 20.35 | 18.59 | 1,547,403 | -1.76(-8.65%) | ||
Nov 09, 2021 | 20.10 | 20.97 | 19.12 | 20.35 | 1,594,364 | +1.46(+7.73%) |
Nov 08, 2021 | 17.93 | 19.03 | 17.10 | 18.89 | 1,269,831 | +1.83(+10.73%) |
Nov 05, 2021 | 17.47 | 17.48 | 16.40 | 17.06 | 577,615 | -0.29(-1.67%) |
Nov 04, 2021 | 16.75 | 17.61 | 16.40 | 17.35 | 919,800 | +0.66(+3.95%) |
Nov 03, 2021 | 16.64 | 16.75 | 15.09 | 16.69 | 954,453 | +0.67(+4.18%) |
Nov 02, 2021 | 14.50 | 16.02 | 14.22 | 16.02 | 1,178,096 | +1.42(+9.73%) |
Nov 01, 2021 | 15.39 | 16.45 | 13.78 | 14.60 | 1,965,303 | -0.85(-5.50%) |
Oct 29, 2021 | 15.26 | 17.42 | 15.13 | 15.45 | 2,918,071 | +1.24(+8.73%) |
Oct 28, 2021 | 10.95 | 14.89 | 10.75 | 14.21 | 4,277,090 | +3.86(+37.25%) |
Oct 27, 2021 | 9.110 | 10.74 | 8.850 | 10.35 | 2,580,135 | +1.22(+13.31%) |
Oct 26, 2021 | 10.16 | 9.137 | 900,221 | -0.38(-4.03%) | ||
Oct 25, 2021 | 10.03 | 10.03 | 8.640 | 9.520 | 778,028 | -0.24(-2.46%) |
Oct 22, 2021 | 10.03 | 10.53 | 9.630 | 9.760 | 829,410 | -0.89(-8.36%) |
Oct 21, 2021 | 10.52 | 10.68 | 9.864 | 10.65 | 1,019,754 | +0.34(+3.30%) |
Oct 20, 2021 | 10.00 | 10.67 | 9.600 | 10.31 | 1,790,861 | +0.79(+8.30%) |
Oct 19, 2021 | 9.000 | 9.000 | 9.000 | 9.520 | 570,172 | +0.37(+4.04%) |
Oct 18, 2021 | 9.500 | 9.690 | 9.500 | 9.150 | 673,307 | -0.18(-1.93%) |
Oct 15, 2021 | 9.520 | 10.00 | 9.150 | 9.330 | 746,048 | -0.17(-1.82%) |
Oct 14, 2021 | 10.15 | 10.15 | 9.254 | 9.503 | 514,535 | +0.27(+2.96%) |
Oct 13, 2021 | 10.08 | 10.08 | 9.200 | 9.230 | 691,648 | -0.31(-3.25%) |
Oct 12, 2021 | 10.45 | 10.45 | 9.520 | 9.540 | 528,873 | -0.51(-5.07%) |
Oct 11, 2021 | 10.73 | 10.73 | 9.380 | 10.05 | 424,955 | +0.19(+1.93%) |
Oct 08, 2021 | 9.890 | 10.18 | 9.745 | 9.860 | 348,053 | -0.01(-0.10%) |
Oct 07, 2021 | 10.25 | 10.51 | 9.770 | 9.870 | 778,636 | +0.04(+0.41%) |
Oct 06, 2021 | 11.46 | 11.46 | 8.700 | 9.830 | 4,234,741 | -0.87(-8.16%) |
Oct 05, 2021 | 10.07 | 11.15 | 10.05 | 10.70 | 622,877 | +0.63(+6.23%) |
Oct 04, 2021 | 9.790 | 10.75 | 9.560 | 10.08 | 661,010 | -0.21(-2.06%) |
Oct 01, 2021 | 10.55 | 10.95 | 9.930 | 10.29 | 503,001 | +0.29(+2.88%) |
Sep 30, 2021 | 9.560 | 10.50 | 9.560 | 10.00 | 599,814 | +0.07(+0.70%) |
Sep 29, 2021 | 9.620 | 10.67 | 9.580 | 9.930 | 903,845 | +0.31(+3.22%) |
Sep 28, 2021 | 10.00 | 10.21 | 9.559 | 9.620 | 1,310,650 | -0.58(-5.69%) |
Sep 27, 2021 | 10.65 | 11.26 | 10.17 | 10.20 | 668,717 | -0.39(-3.68%) |
Sep 24, 2021 | 10.90 | 11.22 | 10.34 | 10.59 | 753,261 | -0.63(-5.61%) |
Sep 23, 2021 | 11.72 | 11.75 | 10.86 | 11.22 | 431,816 | +0.25(+2.28%) |
Sep 22, 2021 | 11.11 | 11.25 | 10.60 | 10.97 | 499,656 | +0.26(+2.44%) |
Sep 21, 2021 | 12.11 | 12.11 | 10.60 | 10.71 | 649,305 | -0.29(-2.65%) |
Sep 20, 2021 | 11.07 | 11.25 | 10.34 | 11.00 | 1,058,754 | -1.00(-8.33%) |
Sep 17, 2021 | 11.50 | 12.50 | 11.50 | 12.00 | 649,664 | -0.50(-4.00%) |
Sep 16, 2021 | 11.53 | 12.70 | 11.50 | 12.50 | 392,783 | +0.65(+5.49%) |
Sep 15, 2021 | 12.25 | 12.25 | 11.66 | 11.85 | 751,236 | -0.00(-0.02%) |
Sep 14, 2021 | 12.40 | 13.27 | 11.74 | 11.85 | 786,146 | -0.89(-6.96%) |
Sep 13, 2021 | 13.25 | 13.70 | 12.24 | 12.74 | 695,551 | -0.55(-4.14%) |
Sep 10, 2021 | 14.33 | 14.33 | 13.24 | 13.29 | 524,612 | -0.56(-4.04%) |
Sep 09, 2021 | 13.75 | 14.40 | 13.70 | 13.85 | 399,358 | -0.01(-0.07%) |
Sep 08, 2021 | 14.42 | 15.00 | 13.50 | 13.86 | 520,298 | -1.15(-7.66%) |
Sep 07, 2021 | 16.00 | 16.11 | 14.75 | 15.01 | 503,096 | -0.84(-5.30%) |
Sep 03, 2021 | 15.75 | 15.96 | 14.87 | 15.85 | 493,334 | +0.45(+2.90%) |
Sep 02, 2021 | 16.27 | 16.27 | 14.93 | 15.40 | 485,067 | +0.05(+0.34%) |