Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.45 | 11.57 | 11.00 | 11.36 | 674,743 | -0.21(-1.82%) |
Nov 29, 2021 | 11.60 | 11.76 | 11.43 | 11.57 | 265,487 | -0.03(-0.26%) |
Nov 26, 2021 | 11.70 | 12.03 | 11.30 | 11.60 | 334,882 | -0.74(-6.00%) |
Nov 24, 2021 | 12.41 | 12.48 | 12.32 | 12.34 | 181,902 | -0.16(-1.28%) |
Nov 23, 2021 | 12.38 | 12.54 | 12.26 | 12.50 | 396,966 | +0.14(+1.13%) |
Nov 22, 2021 | 12.52 | 12.86 | 12.35 | 12.36 | 1,128,845 | -0.03(-0.24%) |
Nov 19, 2021 | 12.34 | 12.52 | 12.26 | 12.39 | 207,757 | -0.07(-0.56%) |
Nov 18, 2021 | 12.88 | 13.00 | 12.41 | 12.46 | 236,713 | -0.43(-3.34%) |
Nov 17, 2021 | 13.10 | 13.18 | 12.81 | 12.89 | 343,762 | -0.17(-1.30%) |
Nov 16, 2021 | 13.36 | 13.45 | 13.03 | 13.06 | 216,568 | -0.39(-2.90%) |
Nov 15, 2021 | 13.69 | 14.03 | 13.38 | 13.45 | 247,027 | -0.19(-1.39%) |
Nov 12, 2021 | 13.31 | 13.65 | 13.23 | 13.64 | 184,592 | +0.21(+1.56%) |
Nov 11, 2021 | 13.23 | 13.54 | 13.23 | 13.43 | 164,050 | +0.08(+0.60%) |
Nov 10, 2021 | 13.32 | 13.35 | 172,394 | +0.10(+0.75%) | ||
Nov 09, 2021 | 13.35 | 13.43 | 13.18 | 13.25 | 176,016 | +0.00(+0.00%) |
Nov 08, 2021 | 13.45 | 13.54 | 13.22 | 13.25 | 133,954 | -0.15(-1.12%) |
Nov 05, 2021 | 13.17 | 13.72 | 13.12 | 13.40 | 327,907 | +0.31(+2.37%) |
Nov 04, 2021 | 13.06 | 13.28 | 12.83 | 13.09 | 249,091 | +0.02(+0.15%) |
Nov 03, 2021 | 12.94 | 13.17 | 12.35 | 13.07 | 243,785 | +0.27(+2.11%) |
Nov 02, 2021 | 12.93 | 13.06 | 12.72 | 12.80 | 234,343 | -0.02(-0.16%) |
Nov 01, 2021 | 12.17 | 12.90 | 12.43 | 12.82 | 255,999 | +0.80(+6.66%) |
Oct 29, 2021 | 12.04 | 12.16 | 11.94 | 12.02 | 275,508 | -0.12(-0.99%) |
Oct 28, 2021 | 12.20 | 12.30 | 12.06 | 12.14 | 188,844 | -0.04(-0.33%) |
Oct 27, 2021 | 12.09 | 12.29 | 11.85 | 12.18 | 267,242 | +0.19(+1.58%) |
Oct 26, 2021 | 12.26 | 11.99 | 11.99 | 235,801 | -0.22(-1.80%) | |
Oct 25, 2021 | 12.37 | 12.37 | 12.15 | 12.21 | 208,434 | -0.05(-0.41%) |
Oct 22, 2021 | 12.32 | 12.46 | 12.18 | 12.26 | 154,712 | -0.03(-0.24%) |
Oct 21, 2021 | 12.59 | 12.66 | 12.26 | 12.29 | 160,452 | -0.27(-2.15%) |
Oct 20, 2021 | 12.49 | 12.78 | 12.34 | 12.56 | 158,519 | +0.23(+1.87%) |
Oct 19, 2021 | 12.60 | 12.60 | 12.23 | 12.33 | 198,934 | -0.13(-1.04%) |
Oct 18, 2021 | 12.67 | 12.83 | 12.40 | 12.46 | 109,146 | -0.30(-2.35%) |
Oct 15, 2021 | 13.11 | 13.24 | 12.75 | 12.76 | 203,964 | -0.10(-0.78%) |
Oct 14, 2021 | 12.64 | 12.90 | 12.50 | 12.86 | 197,934 | +0.40(+3.21%) |
Oct 13, 2021 | 12.57 | 12.92 | 12.40 | 12.46 | 110,339 | -0.10(-0.80%) |
Oct 12, 2021 | 12.49 | 12.62 | 12.40 | 12.56 | 171,498 | +0.06(+0.48%) |
Oct 11, 2021 | 12.54 | 12.71 | 12.50 | 12.50 | 183,167 | -0.06(-0.48%) |
Oct 08, 2021 | 12.53 | 12.83 | 12.53 | 12.56 | 180,432 | -0.17(-1.34%) |
Oct 07, 2021 | 12.96 | 12.98 | 12.70 | 12.73 | 174,495 | -0.06(-0.47%) |
Oct 06, 2021 | 13.02 | 13.12 | 12.68 | 12.79 | 188,718 | -0.36(-2.74%) |
Oct 05, 2021 | 13.06 | 13.28 | 12.99 | 13.15 | 154,979 | +0.11(+0.84%) |
Oct 04, 2021 | 13.09 | 13.27 | 12.72 | 13.04 | 179,412 | -0.12(-0.91%) |
Oct 01, 2021 | 13.14 | 13.33 | 12.96 | 13.16 | 200,841 | +0.08(+0.61%) |
Sep 30, 2021 | 12.92 | 13.14 | 12.71 | 13.08 | 261,802 | +0.25(+1.95%) |
Sep 29, 2021 | 12.45 | 12.89 | 12.38 | 12.83 | 163,035 | +0.44(+3.55%) |
Sep 28, 2021 | 12.54 | 12.82 | 12.38 | 12.39 | 136,608 | -0.26(-2.06%) |
Sep 27, 2021 | 12.48 | 12.89 | 12.48 | 12.65 | 161,633 | +0.19(+1.52%) |
Sep 24, 2021 | 12.52 | 12.53 | 12.33 | 12.46 | 231,528 | -0.20(-1.58%) |
Sep 23, 2021 | 12.49 | 12.69 | 12.49 | 12.66 | 165,329 | +0.24(+1.93%) |
Sep 22, 2021 | 12.32 | 12.59 | 12.32 | 12.42 | 248,939 | +0.16(+1.31%) |
Sep 21, 2021 | 12.51 | 12.52 | 12.24 | 12.26 | 93,199 | -0.12(-0.97%) |
Sep 20, 2021 | 12.73 | 12.84 | 12.25 | 12.38 | 311,437 | -0.55(-4.25%) |
Sep 17, 2021 | 12.87 | 13.00 | 12.62 | 12.93 | 1,378,363 | +0.01(+0.08%) |
Sep 16, 2021 | 13.12 | 13.13 | 12.81 | 12.92 | 281,844 | -0.11(-0.84%) |
Sep 15, 2021 | 13.34 | 13.56 | 12.79 | 13.03 | 331,511 | -0.23(-1.73%) |
Sep 14, 2021 | 13.65 | 13.68 | 13.18 | 13.26 | 331,113 | -0.36(-2.64%) |
Sep 13, 2021 | 13.40 | 13.72 | 13.31 | 13.62 | 218,765 | +0.32(+2.41%) |
Sep 10, 2021 | 13.66 | 13.66 | 13.29 | 13.30 | 190,807 | -0.21(-1.55%) |
Sep 09, 2021 | 13.84 | 13.90 | 13.51 | 13.51 | 193,820 | -0.40(-2.88%) |
Sep 08, 2021 | 13.93 | 13.97 | 13.63 | 13.91 | 154,018 | -0.04(-0.29%) |
Sep 07, 2021 | 14.14 | 14.36 | 13.91 | 13.95 | 233,892 | -0.34(-2.38%) |
Sep 03, 2021 | 14.39 | 14.43 | 14.18 | 14.29 | 119,352 | -0.02(-0.14%) |
Sep 02, 2021 | 14.29 | 14.47 | 14.23 | 14.31 | 136,769 | +0.03(+0.21%) |