Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.73 | 11.81 | 11.52 | 11.56 | 309,138 | -0.20(-1.67%) |
Nov 29, 2021 | 11.91 | 11.98 | 11.72 | 11.75 | 267,318 | -0.02(-0.16%) |
Nov 26, 2021 | 11.80 | 11.80 | 11.51 | 11.77 | 315,748 | -0.05(-0.40%) |
Nov 24, 2021 | 11.97 | 12.01 | 11.74 | 11.82 | 236,819 | -0.06(-0.47%) |
Nov 23, 2021 | 12.07 | 12.24 | 11.86 | 11.87 | 338,882 | -0.26(-2.16%) |
Nov 22, 2021 | 12.38 | 12.62 | 12.01 | 12.14 | 347,123 | -0.18(-1.44%) |
Nov 19, 2021 | 12.15 | 12.44 | 12.09 | 12.31 | 253,434 | +0.17(+1.38%) |
Nov 18, 2021 | 12.25 | 12.30 | 12.08 | 12.15 | 343,883 | -0.04(-0.31%) |
Nov 17, 2021 | 12.24 | 12.58 | 12.05 | 12.18 | 370,066 | -0.18(-1.44%) |
Nov 16, 2021 | 12.29 | 12.58 | 11.73 | 12.36 | 1,626,231 | -1.90(-13.30%) |
Nov 15, 2021 | 14.58 | 14.81 | 14.01 | 14.26 | 1,221,813 | -0.24(-1.68%) |
Nov 12, 2021 | 14.63 | 14.67 | 14.29 | 14.50 | 1,164,052 | -0.07(-0.51%) |
Nov 11, 2021 | 14.29 | 14.58 | 14.23 | 14.57 | 593,502 | +0.42(+2.97%) |
Nov 10, 2021 | 14.33 | 14.15 | 647,807 | -0.18(-1.24%) | ||
Nov 09, 2021 | 14.71 | 14.82 | 14.01 | 14.33 | 725,071 | -0.16(-1.10%) |
Nov 08, 2021 | 14.75 | 14.84 | 14.45 | 14.49 | 798,380 | +0.06(+0.39%) |
Nov 05, 2021 | 15.03 | 15.06 | 14.33 | 14.43 | 1,011,441 | +0.10(+0.72%) |
Nov 04, 2021 | 14.51 | 14.56 | 13.90 | 14.33 | 968,783 | +0.55(+4.00%) |
Nov 03, 2021 | 13.56 | 13.78 | 13.38 | 13.78 | 422,232 | +0.36(+2.64%) |
Nov 02, 2021 | 13.82 | 13.82 | 13.33 | 13.43 | 319,095 | -0.39(-2.84%) |
Nov 01, 2021 | 13.50 | 13.82 | 13.29 | 13.82 | 424,721 | +0.42(+3.14%) |
Oct 29, 2021 | 13.00 | 13.44 | 12.98 | 13.40 | 441,815 | +0.46(+3.54%) |
Oct 28, 2021 | 12.80 | 13.07 | 12.80 | 12.94 | 306,394 | +0.18(+1.39%) |
Oct 27, 2021 | 12.65 | 12.81 | 12.58 | 12.76 | 191,824 | +0.06(+0.44%) |
Oct 26, 2021 | 12.74 | 12.71 | 225,879 | +0.09(+0.74%) | ||
Oct 25, 2021 | 12.59 | 12.63 | 12.35 | 12.61 | 230,611 | +0.10(+0.82%) |
Oct 22, 2021 | 12.66 | 12.72 | 12.42 | 12.51 | 267,746 | -0.20(-1.54%) |
Oct 21, 2021 | 12.68 | 12.79 | 12.49 | 12.71 | 149,075 | +0.00(+0.00%) |
Oct 20, 2021 | 12.33 | 12.71 | 12.30 | 12.71 | 277,915 | +0.37(+3.03%) |
Oct 19, 2021 | 12.66 | 12.66 | 12.25 | 12.33 | 257,003 | -0.21(-1.64%) |
Oct 18, 2021 | 12.13 | 12.54 | 12.01 | 12.54 | 512,891 | +0.50(+4.11%) |
Oct 15, 2021 | 11.73 | 12.09 | 11.73 | 12.04 | 423,824 | +0.33(+2.79%) |
Oct 14, 2021 | 11.73 | 11.87 | 11.68 | 11.72 | 203,028 | -0.08(-0.71%) |
Oct 13, 2021 | 11.65 | 11.85 | 11.54 | 11.80 | 270,194 | +0.18(+1.53%) |
Oct 12, 2021 | 11.77 | 11.77 | 11.59 | 11.62 | 182,446 | -0.09(-0.80%) |
Oct 11, 2021 | 11.72 | 11.87 | 11.59 | 11.72 | 265,968 | +0.04(+0.32%) |
Oct 08, 2021 | 11.60 | 11.75 | 11.47 | 11.68 | 257,024 | +0.18(+1.54%) |
Oct 07, 2021 | 11.66 | 11.86 | 11.47 | 11.50 | 288,185 | -0.11(-0.97%) |
Oct 06, 2021 | 11.59 | 11.74 | 11.50 | 11.61 | 204,343 | -0.04(-0.32%) |
Oct 05, 2021 | 11.63 | 11.75 | 11.41 | 11.65 | 459,583 | +0.21(+1.80%) |
Oct 04, 2021 | 11.96 | 12.01 | 11.42 | 11.44 | 581,318 | -0.57(-4.74%) |
Oct 01, 2021 | 12.05 | 12.13 | 11.85 | 12.01 | 298,450 | -0.05(-0.39%) |
Sep 30, 2021 | 12.00 | 12.12 | 11.82 | 12.06 | 266,123 | +0.10(+0.86%) |
Sep 29, 2021 | 11.89 | 11.97 | 11.79 | 11.96 | 91,469 | +0.11(+0.95%) |
Sep 28, 2021 | 12.15 | 12.28 | 11.80 | 11.85 | 239,713 | -0.32(-2.61%) |
Sep 27, 2021 | 12.08 | 12.18 | 11.98 | 12.16 | 164,628 | +0.14(+1.17%) |
Sep 24, 2021 | 11.90 | 12.05 | 11.87 | 12.02 | 161,990 | +0.12(+1.02%) |
Sep 23, 2021 | 11.79 | 11.97 | 11.73 | 11.90 | 168,525 | +0.13(+1.11%) |
Sep 22, 2021 | 11.73 | 11.80 | 11.66 | 11.77 | 198,184 | +0.15(+1.29%) |
Sep 21, 2021 | 11.69 | 11.76 | 11.60 | 11.62 | 191,200 | -0.02(-0.16%) |
Sep 20, 2021 | 11.71 | 11.79 | 11.50 | 11.64 | 499,201 | -0.22(-1.89%) |
Sep 17, 2021 | 11.75 | 11.95 | 11.73 | 11.87 | 164,737 | +0.08(+0.71%) |
Sep 16, 2021 | 11.90 | 11.94 | 11.73 | 11.78 | 160,586 | -0.05(-0.39%) |
Sep 15, 2021 | 11.76 | 11.87 | 11.63 | 11.83 | 146,020 | +0.09(+0.80%) |
Sep 14, 2021 | 11.87 | 11.96 | 11.72 | 11.73 | 156,357 | -0.10(-0.87%) |
Sep 13, 2021 | 11.99 | 11.99 | 11.71 | 11.84 | 150,609 | -0.06(-0.47%) |
Sep 10, 2021 | 11.87 | 11.96 | 11.68 | 11.89 | 200,636 | +0.03(+0.24%) |
Sep 09, 2021 | 11.73 | 11.93 | 11.60 | 11.87 | 234,839 | +0.08(+0.71%) |
Sep 08, 2021 | 11.96 | 11.97 | 11.73 | 11.78 | 160,125 | -0.10(-0.86%) |
Sep 07, 2021 | 12.26 | 12.26 | 11.81 | 11.88 | 388,217 | -0.37(-3.05%) |
Sep 03, 2021 | 12.10 | 12.29 | 12.10 | 12.26 | 153,676 | +0.13(+1.08%) |
Sep 02, 2021 | 12.24 | 12.36 | 12.07 | 12.13 | 133,417 | -0.08(-0.69%) |