Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.26 | 11.66 | 11.09 | 11.37 | 56,028 | +0.07(+0.62%) |
Nov 29, 2021 | 11.16 | 11.52 | 11.16 | 11.30 | 82,505 | +0.08(+0.71%) |
Nov 26, 2021 | 11.42 | 11.45 | 10.84 | 11.22 | 43,788 | -0.46(-3.94%) |
Nov 24, 2021 | 11.28 | 11.79 | 11.23 | 11.68 | 79,062 | +0.24(+2.10%) |
Nov 23, 2021 | 11.82 | 11.91 | 11.16 | 11.44 | 185,317 | -0.44(-3.70%) |
Nov 22, 2021 | 12.07 | 12.07 | 11.76 | 11.88 | 108,082 | -0.01(-0.08%) |
Nov 19, 2021 | 12.18 | 12.32 | 11.82 | 11.89 | 122,974 | -0.28(-2.30%) |
Nov 18, 2021 | 12.32 | 12.30 | 12.18 | 12.17 | 115,666 | -0.08(-0.65%) |
Nov 17, 2021 | 12.25 | 12.50 | 11.93 | 12.25 | 122,171 | +0.06(+0.49%) |
Nov 16, 2021 | 11.85 | 12.52 | 11.70 | 12.19 | 335,074 | +0.26(+2.18%) |
Nov 15, 2021 | 11.68 | 11.99 | 11.38 | 11.93 | 141,333 | +0.25(+2.14%) |
Nov 12, 2021 | 11.71 | 11.83 | 11.27 | 11.68 | 130,716 | +0.14(+1.21%) |
Nov 11, 2021 | 10.99 | 11.60 | 10.94 | 11.54 | 217,622 | +0.49(+4.43%) |
Nov 10, 2021 | 10.81 | 11.05 | 612,628 | +0.23(+2.13%) | ||
Nov 09, 2021 | 12.57 | 12.83 | 10.25 | 10.82 | 1,909,259 | -1.75(-13.92%) |
Nov 08, 2021 | 12.51 | 12.88 | 12.24 | 12.57 | 175,168 | +0.07(+0.56%) |
Nov 05, 2021 | 14.09 | 14.09 | 12.26 | 12.50 | 521,506 | -0.32(-2.50%) |
Nov 04, 2021 | 13.26 | 13.75 | 12.71 | 12.82 | 196,179 | -0.36(-2.73%) |
Nov 03, 2021 | 13.77 | 14.12 | 13.04 | 13.18 | 154,197 | -0.58(-4.22%) |
Nov 02, 2021 | 14.44 | 14.57 | 13.75 | 13.76 | 133,153 | -0.62(-4.31%) |
Nov 01, 2021 | 14.61 | 14.90 | 14.32 | 14.38 | 203,295 | +0.05(+0.35%) |
Oct 29, 2021 | 13.53 | 14.44 | 13.53 | 14.33 | 324,307 | +0.78(+5.76%) |
Oct 28, 2021 | 13.45 | 13.62 | 13.20 | 13.55 | 51,375 | +0.10(+0.74%) |
Oct 27, 2021 | 13.25 | 13.59 | 13.14 | 13.45 | 60,803 | +0.13(+0.98%) |
Oct 26, 2021 | 13.09 | 13.41 | 13.32 | 39,714 | +0.33(+2.54%) | |
Oct 25, 2021 | 12.82 | 13.20 | 12.76 | 12.99 | 50,323 | -0.01(-0.08%) |
Oct 22, 2021 | 13.32 | 13.32 | 12.71 | 13.00 | 85,506 | -0.42(-3.13%) |
Oct 21, 2021 | 13.26 | 13.82 | 13.26 | 13.42 | 82,786 | +0.19(+1.44%) |
Oct 20, 2021 | 13.32 | 13.32 | 12.50 | 13.23 | 166,314 | -0.01(-0.08%) |
Oct 19, 2021 | 13.57 | 13.57 | 13.19 | 13.24 | 41,466 | -0.15(-1.12%) |
Oct 18, 2021 | 13.55 | 13.81 | 13.25 | 13.39 | 64,389 | -0.46(-3.32%) |
Oct 15, 2021 | 14.00 | 14.35 | 13.33 | 13.85 | 89,594 | -0.31(-2.19%) |
Oct 14, 2021 | 14.03 | 14.44 | 13.85 | 14.16 | 194,922 | +0.31(+2.24%) |
Oct 13, 2021 | 13.50 | 14.30 | 13.24 | 13.85 | 201,489 | +0.30(+2.21%) |
Oct 12, 2021 | 13.47 | 13.90 | 13.30 | 13.55 | 147,130 | +0.17(+1.27%) |
Oct 11, 2021 | 13.48 | 13.62 | 13.36 | 13.38 | 33,693 | -0.02(-0.15%) |
Oct 08, 2021 | 13.15 | 13.56 | 12.71 | 13.40 | 263,861 | +0.26(+1.98%) |
Oct 07, 2021 | 13.72 | 13.75 | 12.88 | 13.14 | 164,143 | -0.52(-3.81%) |
Oct 06, 2021 | 12.92 | 13.82 | 12.80 | 13.66 | 175,265 | +0.66(+5.08%) |
Oct 05, 2021 | 12.95 | 13.30 | 12.90 | 13.00 | 65,727 | +0.05(+0.39%) |
Oct 04, 2021 | 13.10 | 13.48 | 12.88 | 12.95 | 82,876 | -0.27(-2.04%) |
Oct 01, 2021 | 12.93 | 13.25 | 12.83 | 13.22 | 57,852 | +0.22(+1.69%) |
Sep 30, 2021 | 12.70 | 13.15 | 12.66 | 13.00 | 76,552 | +0.25(+1.96%) |
Sep 29, 2021 | 12.97 | 13.20 | 12.72 | 12.75 | 84,774 | -0.17(-1.32%) |
Sep 28, 2021 | 13.22 | 14.09 | 12.81 | 12.92 | 143,100 | -0.36(-2.71%) |
Sep 27, 2021 | 13.21 | 13.77 | 12.91 | 13.28 | 206,542 | +0.13(+0.99%) |
Sep 24, 2021 | 13.61 | 13.85 | 13.05 | 13.15 | 73,212 | -0.51(-3.73%) |
Sep 23, 2021 | 13.73 | 14.40 | 13.61 | 13.66 | 78,671 | -0.24(-1.73%) |
Sep 22, 2021 | 14.43 | 14.52 | 13.82 | 13.90 | 38,587 | -0.47(-3.27%) |
Sep 21, 2021 | 13.75 | 15.02 | 13.51 | 14.37 | 224,673 | +0.72(+5.27%) |
Sep 20, 2021 | 14.45 | 14.54 | 13.25 | 13.65 | 197,957 | -0.99(-6.76%) |
Sep 17, 2021 | 14.46 | 14.65 | 14.26 | 14.64 | 70,172 | +0.17(+1.17%) |
Sep 16, 2021 | 14.57 | 14.65 | 14.31 | 14.47 | 39,253 | -0.16(-1.09%) |
Sep 15, 2021 | 14.62 | 14.95 | 14.45 | 14.63 | 52,756 | +0.07(+0.48%) |
Sep 14, 2021 | 14.88 | 15.00 | 14.42 | 14.56 | 52,803 | -0.24(-1.62%) |
Sep 13, 2021 | 14.78 | 14.92 | 14.04 | 14.80 | 109,709 | +0.00(+0.00%) |
Sep 10, 2021 | 15.56 | 16.30 | 14.46 | 14.80 | 411,908 | -0.66(-4.27%) |
Sep 09, 2021 | 15.23 | 15.47 | 15.05 | 15.46 | 202,516 | +0.34(+2.25%) |
Sep 08, 2021 | 14.80 | 15.47 | 14.49 | 15.12 | 271,448 | +0.44(+3.00%) |
Sep 07, 2021 | 13.50 | 14.75 | 13.50 | 14.68 | 371,657 | +1.23(+9.14%) |
Sep 03, 2021 | 13.70 | 13.88 | 13.28 | 13.45 | 43,818 | -0.10(-0.74%) |
Sep 02, 2021 | 13.75 | 13.82 | 13.40 | 13.55 | 67,018 | -0.12(-0.88%) |