Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.00 | 10.20 | 9.400 | 9.600 | 27,454 | -0.50(-4.97%) |
Nov 29, 2021 | 11.00 | 11.60 | 10.00 | 10.10 | 35,325 | -0.48(-4.57%) |
Nov 26, 2021 | 10.06 | 10.97 | 9.710 | 10.59 | 35,271 | +0.07(+0.67%) |
Nov 24, 2021 | 10.20 | 10.58 | 10.00 | 10.52 | 26,160 | +0.68(+6.87%) |
Nov 23, 2021 | 9.600 | 10.18 | 9.600 | 9.840 | 34,100 | -0.18(-1.80%) |
Nov 22, 2021 | 10.52 | 10.80 | 9.800 | 10.02 | 33,664 | -0.50(-4.79%) |
Nov 19, 2021 | 10.78 | 10.81 | 10.20 | 10.52 | 23,564 | -0.03(-0.25%) |
Nov 18, 2021 | 10.99 | 10.62 | 10.50 | 10.55 | 32,534 | -0.79(-6.93%) |
Nov 17, 2021 | 11.52 | 11.90 | 10.82 | 11.34 | 34,330 | -0.07(-0.58%) |
Nov 16, 2021 | 12.40 | 12.40 | 11.20 | 11.40 | 73,303 | -1.07(-8.61%) |
Nov 15, 2021 | 12.70 | 12.85 | 12.20 | 12.48 | 32,820 | -0.04(-0.35%) |
Nov 12, 2021 | 12.84 | 12.84 | 12.40 | 12.52 | 21,087 | +0.12(+1.00%) |
Nov 11, 2021 | 13.20 | 13.29 | 12.20 | 12.40 | 57,078 | -0.40(-3.11%) |
Nov 10, 2021 | 13.70 | 12.79 | 94,667 | -1.19(-8.48%) | ||
Nov 09, 2021 | 14.58 | 14.58 | 13.00 | 13.98 | 68,340 | -0.60(-4.10%) |
Nov 08, 2021 | 14.60 | 14.60 | 14.02 | 14.58 | 29,859 | +0.15(+1.04%) |
Nov 05, 2021 | 14.77 | 14.80 | 14.16 | 14.43 | 26,745 | -0.17(-1.18%) |
Nov 04, 2021 | 14.60 | 15.00 | 14.40 | 14.60 | 17,634 | -0.07(-0.46%) |
Nov 03, 2021 | 14.60 | 15.08 | 14.32 | 14.67 | 18,895 | +0.22(+1.52%) |
Nov 02, 2021 | 14.60 | 15.00 | 14.20 | 14.45 | 28,712 | -0.05(-0.37%) |
Nov 01, 2021 | 14.02 | 14.70 | 14.29 | 14.50 | 26,106 | +0.48(+3.41%) |
Oct 29, 2021 | 14.01 | 14.30 | 14.00 | 14.02 | 9,201 | -0.07(-0.48%) |
Oct 28, 2021 | 14.20 | 14.20 | 14.01 | 14.09 | 15,345 | -0.11(-0.80%) |
Oct 27, 2021 | 14.40 | 14.63 | 14.18 | 14.21 | 13,931 | -0.43(-2.95%) |
Oct 26, 2021 | 14.20 | 14.64 | 31,464 | +0.54(+3.82%) | ||
Oct 25, 2021 | 14.20 | 14.39 | 14.00 | 14.10 | 9,005 | +0.10(+0.71%) |
Oct 22, 2021 | 14.20 | 14.40 | 14.00 | 14.00 | 21,003 | -0.22(-1.52%) |
Oct 21, 2021 | 14.42 | 14.66 | 14.20 | 14.22 | 13,222 | -0.30(-2.04%) |
Oct 20, 2021 | 14.59 | 14.80 | 14.38 | 14.51 | 7,788 | +0.05(+0.36%) |
Oct 19, 2021 | 14.37 | 14.60 | 14.20 | 14.46 | 7,332 | +0.16(+1.15%) |
Oct 18, 2021 | 14.25 | 14.58 | 14.10 | 14.30 | 24,246 | -0.00(-0.03%) |
Oct 15, 2021 | 14.60 | 14.60 | 14.23 | 14.30 | 14,737 | -0.10(-0.69%) |
Oct 14, 2021 | 14.40 | 14.89 | 14.24 | 14.40 | 12,567 | -0.02(-0.14%) |
Oct 13, 2021 | 14.60 | 14.61 | 14.39 | 14.42 | 9,374 | -0.08(-0.55%) |
Oct 12, 2021 | 14.01 | 14.69 | 14.01 | 14.50 | 9,443 | +0.48(+3.42%) |
Oct 11, 2021 | 14.14 | 14.37 | 14.00 | 14.02 | 8,504 | -0.17(-1.23%) |
Oct 08, 2021 | 14.20 | 14.40 | 14.01 | 14.19 | 9,919 | -0.07(-0.49%) |
Oct 07, 2021 | 14.06 | 14.60 | 14.04 | 14.26 | 4,723 | +0.22(+1.57%) |
Oct 06, 2021 | 14.20 | 14.40 | 14.00 | 14.04 | 16,452 | -0.18(-1.24%) |
Oct 05, 2021 | 14.60 | 14.71 | 14.20 | 14.22 | 15,462 | -0.49(-3.33%) |
Oct 04, 2021 | 14.81 | 15.09 | 14.41 | 14.71 | 16,766 | -0.38(-2.49%) |
Oct 01, 2021 | 15.40 | 15.40 | 14.80 | 15.09 | 16,745 | -0.07(-0.45%) |
Sep 30, 2021 | 15.00 | 15.60 | 14.98 | 15.15 | 13,186 | -0.01(-0.04%) |
Sep 29, 2021 | 15.72 | 15.95 | 15.00 | 15.16 | 17,741 | -0.37(-2.41%) |
Sep 28, 2021 | 15.79 | 16.00 | 15.42 | 15.53 | 11,371 | -0.36(-2.25%) |
Sep 27, 2021 | 15.80 | 16.28 | 15.76 | 15.89 | 7,216 | +0.04(+0.24%) |
Sep 24, 2021 | 16.40 | 16.55 | 15.40 | 15.85 | 9,626 | -0.35(-2.14%) |
Sep 23, 2021 | 16.05 | 16.25 | 16.00 | 16.20 | 5,365 | -0.02(-0.10%) |
Sep 22, 2021 | 15.60 | 16.40 | 15.60 | 16.22 | 10,608 | +0.40(+2.52%) |
Sep 21, 2021 | 16.00 | 16.17 | 15.40 | 15.82 | 16,604 | +0.16(+1.01%) |
Sep 20, 2021 | 16.40 | 16.40 | 15.61 | 15.66 | 24,778 | -0.54(-3.33%) |
Sep 17, 2021 | 16.60 | 17.00 | 16.20 | 16.20 | 9,178 | -0.40(-2.41%) |
Sep 16, 2021 | 17.08 | 17.08 | 16.20 | 16.60 | 18,340 | -0.48(-2.81%) |
Sep 15, 2021 | 17.23 | 17.45 | 16.80 | 17.08 | 17,581 | -0.51(-2.88%) |
Sep 14, 2021 | 18.00 | 18.20 | 17.20 | 17.59 | 23,652 | -0.35(-1.97%) |
Sep 13, 2021 | 18.20 | 18.20 | 17.25 | 17.94 | 10,954 | -0.33(-1.78%) |
Sep 10, 2021 | 17.32 | 18.40 | 17.02 | 18.27 | 26,847 | +0.85(+4.87%) |
Sep 09, 2021 | 16.60 | 17.50 | 16.40 | 17.42 | 10,732 | +0.52(+3.09%) |
Sep 08, 2021 | 16.83 | 17.00 | 16.20 | 16.90 | 8,504 | -0.10(-0.61%) |
Sep 07, 2021 | 17.60 | 17.80 | 16.80 | 17.00 | 15,754 | -0.40(-2.30%) |
Sep 03, 2021 | 16.44 | 18.38 | 16.22 | 17.40 | 93,187 | +0.96(+5.84%) |
Sep 02, 2021 | 16.40 | 16.80 | 16.05 | 16.44 | 11,690 | +0.04(+0.22%) |