Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.29 | 12.29 | 11.00 | 11.57 | 57,560 | -0.81(-6.54%) |
Nov 29, 2021 | 13.89 | 13.89 | 12.25 | 12.38 | 76,244 | -1.23(-9.04%) |
Nov 26, 2021 | 13.74 | 14.55 | 12.56 | 13.61 | 96,814 | -0.60(-4.22%) |
Nov 24, 2021 | 12.36 | 14.55 | 11.80 | 14.21 | 95,204 | +1.76(+14.14%) |
Nov 23, 2021 | 12.10 | 12.50 | 11.21 | 12.45 | 99,041 | +0.35(+2.89%) |
Nov 22, 2021 | 13.94 | 14.00 | 12.00 | 12.10 | 76,270 | -1.58(-11.55%) |
Nov 19, 2021 | 13.79 | 14.01 | 13.00 | 13.68 | 53,110 | +0.02(+0.15%) |
Nov 18, 2021 | 13.33 | 13.96 | 13.26 | 13.66 | 45,760 | +0.29(+2.17%) |
Nov 17, 2021 | 13.42 | 13.85 | 13.13 | 13.37 | 22,318 | -0.18(-1.33%) |
Nov 16, 2021 | 13.47 | 13.63 | 13.42 | 13.55 | 28,026 | -0.08(-0.59%) |
Nov 15, 2021 | 14.60 | 14.60 | 13.40 | 13.63 | 50,872 | -1.00(-6.84%) |
Nov 12, 2021 | 13.92 | 14.66 | 13.88 | 14.63 | 33,005 | +0.79(+5.71%) |
Nov 11, 2021 | 13.68 | 13.91 | 13.40 | 13.84 | 20,323 | +0.01(+0.07%) |
Nov 10, 2021 | 13.41 | 13.84 | 13.83 | 31,900 | +0.39(+2.90%) | |
Nov 09, 2021 | 13.28 | 13.77 | 13.08 | 13.44 | 25,710 | -0.01(-0.07%) |
Nov 08, 2021 | 13.73 | 14.00 | 13.14 | 13.45 | 17,111 | -0.36(-2.61%) |
Nov 05, 2021 | 13.63 | 14.06 | 13.46 | 13.81 | 46,261 | +0.26(+1.92%) |
Nov 04, 2021 | 13.40 | 13.88 | 12.58 | 13.55 | 41,528 | +0.05(+0.37%) |
Nov 03, 2021 | 13.53 | 13.90 | 12.65 | 13.50 | 73,194 | +0.00(+0.00%) |
Nov 02, 2021 | 12.58 | 13.52 | 12.43 | 13.50 | 79,912 | +0.96(+7.66%) |
Nov 01, 2021 | 13.12 | 13.38 | 12.00 | 12.54 | 79,238 | -0.15(-1.18%) |
Oct 29, 2021 | 12.44 | 13.70 | 12.32 | 12.69 | 126,397 | +0.29(+2.34%) |
Oct 28, 2021 | 12.60 | 12.75 | 12.28 | 12.40 | 31,412 | -0.16(-1.27%) |
Oct 27, 2021 | 12.70 | 12.82 | 12.04 | 12.56 | 59,468 | -0.14(-1.10%) |
Oct 26, 2021 | 12.40 | 12.70 | 51,132 | +0.25(+2.01%) | ||
Oct 25, 2021 | 12.57 | 13.06 | 12.24 | 12.45 | 119,609 | -0.25(-1.97%) |
Oct 22, 2021 | 12.49 | 12.87 | 12.13 | 12.70 | 27,061 | +0.31(+2.50%) |
Oct 21, 2021 | 12.68 | 12.92 | 12.10 | 12.39 | 26,875 | -0.21(-1.67%) |
Oct 20, 2021 | 12.53 | 12.81 | 12.19 | 12.60 | 30,441 | +0.29(+2.36%) |
Oct 19, 2021 | 11.83 | 12.37 | 11.71 | 12.31 | 46,763 | +0.52(+4.41%) |
Oct 18, 2021 | 12.43 | 12.43 | 11.72 | 11.79 | 34,377 | -0.59(-4.77%) |
Oct 15, 2021 | 12.74 | 12.91 | 12.33 | 12.38 | 57,175 | +0.08(+0.65%) |
Oct 14, 2021 | 12.12 | 12.49 | 12.00 | 12.30 | 39,526 | +0.21(+1.74%) |
Oct 13, 2021 | 12.33 | 12.58 | 12.00 | 12.09 | 49,429 | -0.26(-2.11%) |
Oct 12, 2021 | 12.65 | 12.65 | 11.93 | 12.35 | 71,584 | -0.28(-2.22%) |
Oct 11, 2021 | 13.22 | 13.57 | 12.50 | 12.63 | 35,521 | -0.64(-4.82%) |
Oct 08, 2021 | 13.68 | 13.82 | 13.00 | 13.27 | 29,820 | -0.32(-2.35%) |
Oct 07, 2021 | 13.19 | 13.89 | 13.19 | 13.59 | 31,331 | +0.32(+2.41%) |
Oct 06, 2021 | 13.36 | 13.75 | 12.36 | 13.27 | 18,518 | -0.35(-2.57%) |
Oct 05, 2021 | 13.40 | 13.69 | 13.18 | 13.62 | 49,303 | +0.06(+0.44%) |
Oct 04, 2021 | 14.22 | 14.43 | 13.50 | 13.56 | 35,687 | -0.72(-5.04%) |
Oct 01, 2021 | 13.86 | 14.59 | 13.75 | 14.28 | 52,268 | +0.35(+2.51%) |
Sep 30, 2021 | 13.65 | 13.94 | 13.47 | 13.93 | 49,367 | +0.44(+3.26%) |
Sep 29, 2021 | 14.14 | 14.14 | 13.33 | 13.49 | 46,227 | -0.54(-3.85%) |
Sep 28, 2021 | 14.60 | 15.00 | 13.65 | 14.03 | 37,890 | -0.63(-4.30%) |
Sep 27, 2021 | 14.20 | 15.00 | 13.50 | 14.66 | 61,095 | +0.46(+3.24%) |
Sep 24, 2021 | 14.92 | 15.59 | 13.86 | 14.20 | 167,379 | -0.82(-5.46%) |
Sep 23, 2021 | 14.25 | 15.19 | 14.01 | 15.02 | 60,685 | +0.68(+4.74%) |
Sep 22, 2021 | 14.18 | 14.46 | 13.65 | 14.34 | 55,252 | +0.17(+1.20%) |
Sep 21, 2021 | 13.57 | 14.26 | 13.50 | 14.17 | 91,411 | +0.67(+4.96%) |
Sep 20, 2021 | 13.21 | 13.88 | 12.78 | 13.50 | 70,058 | +0.27(+2.04%) |
Sep 17, 2021 | 13.20 | 14.09 | 12.88 | 13.23 | 374,630 | +0.16(+1.22%) |
Sep 16, 2021 | 12.60 | 13.54 | 12.60 | 13.07 | 97,554 | +0.35(+2.75%) |
Sep 15, 2021 | 12.31 | 13.49 | 12.05 | 12.72 | 50,147 | +0.31(+2.50%) |
Sep 14, 2021 | 12.76 | 13.93 | 12.28 | 12.41 | 49,748 | -0.15(-1.19%) |
Sep 13, 2021 | 13.92 | 13.92 | 12.50 | 12.56 | 55,004 | -1.36(-9.77%) |
Sep 10, 2021 | 12.99 | 14.48 | 12.99 | 13.92 | 142,115 | +1.04(+8.07%) |
Sep 09, 2021 | 12.80 | 13.10 | 12.50 | 12.88 | 65,974 | +0.08(+0.63%) |
Sep 08, 2021 | 13.30 | 13.30 | 12.72 | 12.80 | 72,271 | -0.44(-3.32%) |
Sep 07, 2021 | 13.53 | 13.90 | 13.05 | 13.24 | 124,345 | -0.44(-3.22%) |
Sep 03, 2021 | 13.67 | 13.73 | 13.40 | 13.68 | 23,332 | +0.04(+0.29%) |
Sep 02, 2021 | 13.42 | 13.91 | 13.08 | 13.64 | 77,208 | +0.20(+1.49%) |