Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.76 | 13.35 | 12.60 | 13.14 | 162,216 | +0.06(+0.48%) |
Nov 29, 2021 | 13.20 | 13.94 | 12.00 | 13.08 | 327,039 | -0.65(-4.74%) |
Nov 26, 2021 | 13.80 | 14.25 | 13.52 | 13.73 | 102,794 | -1.10(-7.44%) |
Nov 24, 2021 | 14.00 | 15.45 | 13.12 | 14.84 | 338,074 | +0.01(+0.05%) |
Nov 23, 2021 | 14.74 | 15.15 | 12.90 | 14.83 | 1,508,496 | +1.97(+15.34%) |
Nov 22, 2021 | 13.68 | 14.25 | 12.75 | 12.86 | 567,869 | -1.84(-12.54%) |
Nov 19, 2021 | 17.25 | 18.00 | 14.28 | 14.70 | 914,664 | -2.40(-14.04%) |
Nov 18, 2021 | 19.05 | 19.05 | 17.10 | 17.10 | 626,902 | -1.95(-10.24%) |
Nov 17, 2021 | 27.00 | 27.15 | 17.70 | 19.05 | 1,922,158 | -7.65(-28.65%) |
Nov 16, 2021 | 25.80 | 31.31 | 24.45 | 26.70 | 981,217 | -1.65(-5.82%) |
Nov 15, 2021 | 44.70 | 44.85 | 26.55 | 28.35 | 5,071,857 | -11.40(-28.68%) |
Nov 12, 2021 | 29.70 | 45.00 | 29.40 | 39.75 | 2,189,076 | +9.75(+32.50%) |
Nov 11, 2021 | 28.35 | 31.05 | 27.45 | 30.00 | 356,005 | -2.40(-7.41%) |
Nov 10, 2021 | 26.40 | 32.70 | 32.40 | 2,356,115 | +8.25(+34.16%) | |
Nov 09, 2021 | 22.05 | 26.81 | 21.00 | 24.15 | 1,952,161 | +5.25(+27.78%) |
Nov 08, 2021 | 18.75 | 24.75 | 18.00 | 18.90 | 1,095,213 | +0.60(+3.28%) |
Nov 05, 2021 | 18.30 | 19.05 | 18.00 | 18.30 | 24,554 | +0.15(+0.83%) |
Nov 04, 2021 | 19.35 | 19.80 | 17.93 | 18.15 | 51,346 | -0.90(-4.72%) |
Nov 03, 2021 | 19.50 | 20.66 | 19.05 | 19.05 | 39,652 | -0.90(-4.51%) |
Nov 02, 2021 | 18.30 | 21.15 | 18.30 | 19.95 | 149,871 | +1.65(+9.02%) |
Nov 01, 2021 | 18.45 | 19.20 | 18.00 | 18.30 | 30,540 | -1.05(-5.43%) |
Oct 29, 2021 | 18.15 | 19.65 | 17.25 | 19.35 | 57,514 | +0.75(+4.03%) |
Oct 28, 2021 | 18.75 | 19.50 | 17.70 | 18.60 | 59,490 | -0.30(-1.59%) |
Oct 27, 2021 | 18.30 | 20.55 | 17.25 | 18.90 | 321,072 | +1.65(+9.57%) |
Oct 26, 2021 | 17.40 | 17.25 | 65,528 | +0.00(+0.00%) | ||
Oct 25, 2021 | 16.05 | 17.59 | 15.90 | 17.25 | 73,744 | +1.05(+6.48%) |
Oct 22, 2021 | 16.50 | 16.80 | 15.75 | 16.20 | 58,512 | -0.30(-1.82%) |
Oct 21, 2021 | 16.20 | 18.11 | 15.60 | 16.50 | 237,562 | +0.90(+5.77%) |
Oct 20, 2021 | 14.85 | 16.05 | 14.45 | 15.60 | 111,714 | +0.69(+4.62%) |
Oct 19, 2021 | 14.25 | 15.45 | 14.25 | 14.91 | 49,646 | +0.66(+4.66%) |
Oct 18, 2021 | 14.25 | 14.82 | 13.95 | 14.25 | 45,392 | -0.13(-0.91%) |
Oct 15, 2021 | 13.65 | 15.75 | 13.39 | 14.38 | 185,365 | +0.72(+5.26%) |
Oct 14, 2021 | 13.58 | 14.10 | 13.22 | 13.66 | 36,226 | +0.13(+0.96%) |
Oct 13, 2021 | 13.50 | 13.72 | 13.35 | 13.53 | 17,315 | -0.14(-1.00%) |
Oct 12, 2021 | 13.80 | 13.80 | 13.47 | 13.66 | 28,628 | -0.11(-0.81%) |
Oct 11, 2021 | 13.40 | 14.10 | 13.35 | 13.78 | 42,037 | +0.13(+0.93%) |
Oct 08, 2021 | 13.65 | 13.95 | 13.35 | 13.65 | 17,786 | -0.10(-0.73%) |
Oct 07, 2021 | 13.46 | 14.18 | 13.13 | 13.75 | 41,917 | +0.13(+0.95%) |
Oct 06, 2021 | 15.30 | 15.90 | 13.05 | 13.62 | 186,842 | -1.06(-7.20%) |
Oct 05, 2021 | 13.80 | 15.45 | 13.50 | 14.68 | 135,380 | +0.74(+5.32%) |
Oct 04, 2021 | 14.10 | 14.40 | 13.12 | 13.94 | 41,979 | -0.64(-4.36%) |
Oct 01, 2021 | 12.97 | 15.45 | 12.54 | 14.57 | 176,596 | +1.83(+14.35%) |
Sep 30, 2021 | 12.60 | 12.82 | 12.15 | 12.74 | 19,420 | +0.07(+0.52%) |
Sep 29, 2021 | 12.75 | 12.95 | 12.34 | 12.68 | 11,603 | +0.07(+0.52%) |
Sep 28, 2021 | 13.10 | 13.28 | 12.45 | 12.61 | 17,351 | -0.70(-5.28%) |
Sep 27, 2021 | 12.75 | 13.33 | 12.75 | 13.32 | 25,562 | +0.42(+3.23%) |
Sep 24, 2021 | 12.57 | 13.03 | 12.45 | 12.90 | 12,267 | -0.12(-0.92%) |
Sep 23, 2021 | 12.60 | 13.11 | 12.48 | 13.02 | 34,242 | +0.42(+3.32%) |
Sep 22, 2021 | 12.30 | 12.75 | 12.21 | 12.60 | 28,556 | +0.22(+1.82%) |
Sep 21, 2021 | 13.01 | 13.19 | 12.00 | 12.38 | 77,323 | -0.60(-4.61%) |
Sep 20, 2021 | 13.50 | 14.25 | 12.85 | 12.97 | 61,441 | -1.22(-8.57%) |
Sep 17, 2021 | 13.52 | 14.19 | 13.50 | 14.19 | 40,674 | +0.11(+0.80%) |
Sep 16, 2021 | 14.10 | 14.10 | 13.20 | 14.08 | 121,271 | -0.22(-1.52%) |
Sep 15, 2021 | 16.20 | 16.80 | 13.91 | 14.29 | 761,339 | -0.55(-3.74%) |
Sep 14, 2021 | 14.10 | 15.00 | 13.20 | 14.85 | 399,728 | +0.80(+5.70%) |
Sep 13, 2021 | 13.80 | 14.09 | 13.15 | 14.05 | 24,935 | +0.27(+1.98%) |
Sep 10, 2021 | 13.94 | 14.13 | 13.52 | 13.78 | 21,267 | +0.06(+0.43%) |
Sep 09, 2021 | 13.50 | 13.80 | 13.05 | 13.72 | 28,999 | +0.11(+0.82%) |
Sep 08, 2021 | 14.40 | 14.40 | 13.54 | 13.61 | 36,587 | -0.63(-4.40%) |
Sep 07, 2021 | 15.00 | 15.45 | 14.01 | 14.23 | 59,497 | -0.92(-6.06%) |
Sep 03, 2021 | 15.72 | 15.90 | 14.71 | 15.15 | 65,955 | -0.60(-3.81%) |
Sep 02, 2021 | 15.45 | 16.35 | 15.00 | 15.75 | 100,117 | +0.38(+2.44%) |