Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.52 | 12.70 | 12.10 | 12.36 | 112,452 | -0.29(-2.29%) |
Nov 29, 2021 | 12.75 | 12.82 | 12.53 | 12.65 | 73,370 | +0.00(+0.00%) |
Nov 26, 2021 | 12.71 | 12.95 | 12.51 | 12.65 | 117,815 | -0.36(-2.77%) |
Nov 25, 2021 | 12.92 | 13.01 | 12.84 | 13.01 | 20,855 | +0.03(+0.23%) |
Nov 24, 2021 | 13.11 | 13.16 | 12.87 | 12.98 | 65,183 | -0.28(-2.11%) |
Nov 23, 2021 | 13.31 | 13.53 | 13.16 | 13.26 | 62,623 | +0.07(+0.53%) |
Nov 22, 2021 | 13.35 | 13.44 | 13.09 | 13.19 | 52,443 | -0.21(-1.57%) |
Nov 19, 2021 | 13.24 | 13.93 | 13.24 | 13.40 | 51,509 | -0.28(-2.05%) |
Nov 18, 2021 | 13.41 | 13.68 | 13.60 | 13.68 | 48,739 | +0.34(+2.55%) |
Nov 17, 2021 | 14.00 | 14.08 | 13.27 | 13.34 | 70,382 | -0.41(-2.98%) |
Nov 16, 2021 | 13.91 | 13.91 | 13.43 | 13.75 | 77,504 | -0.13(-0.94%) |
Nov 15, 2021 | 14.42 | 14.50 | 13.75 | 13.88 | 104,501 | -0.41(-2.87%) |
Nov 12, 2021 | 13.36 | 14.39 | 13.36 | 14.29 | 159,176 | +0.57(+4.15%) |
Nov 11, 2021 | 14.46 | 14.78 | 13.53 | 13.72 | 142,662 | -0.60(-4.19%) |
Nov 10, 2021 | 14.44 | 14.32 | 98,786 | -0.19(-1.31%) | ||
Nov 09, 2021 | 14.76 | 14.76 | 14.07 | 14.51 | 70,429 | -0.24(-1.63%) |
Nov 08, 2021 | 14.73 | 15.09 | 14.55 | 14.75 | 79,387 | +0.05(+0.34%) |
Nov 05, 2021 | 14.78 | 14.86 | 14.38 | 14.70 | 52,757 | -0.01(-0.07%) |
Nov 04, 2021 | 15.87 | 15.87 | 14.58 | 14.71 | 94,275 | -0.96(-6.13%) |
Nov 03, 2021 | 15.04 | 15.86 | 14.91 | 15.67 | 75,379 | +0.55(+3.64%) |
Nov 02, 2021 | 15.34 | 15.36 | 14.81 | 15.12 | 68,145 | -0.30(-1.95%) |
Nov 01, 2021 | 15.70 | 15.44 | 15.38 | 15.42 | 29,146 | -0.02(-0.13%) |
Oct 29, 2021 | 15.18 | 15.46 | 15.18 | 15.44 | 57,735 | +0.12(+0.78%) |
Oct 28, 2021 | 15.09 | 15.43 | 14.99 | 15.32 | 84,650 | +0.12(+0.79%) |
Oct 27, 2021 | 15.94 | 15.94 | 15.14 | 15.20 | 90,736 | -0.60(-3.80%) |
Oct 26, 2021 | 15.50 | 15.85 | 15.80 | 99,557 | +0.29(+1.87%) | |
Oct 25, 2021 | 14.82 | 15.55 | 14.60 | 15.51 | 101,250 | +0.74(+5.01%) |
Oct 22, 2021 | 14.28 | 14.77 | 14.27 | 14.77 | 77,104 | +0.45(+3.14%) |
Oct 21, 2021 | 14.06 | 14.35 | 13.93 | 14.32 | 107,851 | +0.22(+1.56%) |
Oct 20, 2021 | 14.31 | 14.35 | 13.57 | 14.10 | 90,471 | -0.18(-1.26%) |
Oct 19, 2021 | 14.17 | 14.42 | 14.10 | 14.28 | 80,557 | +0.10(+0.71%) |
Oct 18, 2021 | 14.15 | 14.35 | 13.75 | 14.18 | 82,275 | +0.04(+0.28%) |
Oct 15, 2021 | 14.04 | 14.37 | 13.86 | 14.14 | 87,118 | +0.23(+1.65%) |
Oct 14, 2021 | 13.39 | 14.00 | 13.10 | 13.91 | 159,321 | -0.18(-1.28%) |
Oct 13, 2021 | 13.69 | 14.16 | 13.36 | 14.09 | 83,840 | +0.67(+4.99%) |
Oct 12, 2021 | 12.99 | 13.47 | 12.83 | 13.42 | 96,120 | +0.78(+6.17%) |
Oct 08, 2021 | 12.64 | 12.64 | 12.64 | 0 | +0.23(+1.85%) | |
Oct 07, 2021 | 12.63 | 12.63 | 12.33 | 12.41 | 99,952 | +0.11(+0.89%) |
Oct 06, 2021 | 12.73 | 12.73 | 12.27 | 12.30 | 70,195 | -0.51(-3.98%) |
Oct 05, 2021 | 12.69 | 12.89 | 12.53 | 12.81 | 69,528 | +0.16(+1.26%) |
Oct 04, 2021 | 13.03 | 13.36 | 12.60 | 12.65 | 75,695 | -0.31(-2.39%) |
Oct 01, 2021 | 13.39 | 13.39 | 12.77 | 12.96 | 70,411 | -0.34(-2.56%) |
Sep 30, 2021 | 13.15 | 13.49 | 13.15 | 13.30 | 60,015 | +0.17(+1.29%) |
Sep 29, 2021 | 13.74 | 13.74 | 13.08 | 13.13 | 58,225 | -0.50(-3.67%) |
Sep 28, 2021 | 14.18 | 14.26 | 13.60 | 13.63 | 46,411 | -0.70(-4.88%) |
Sep 27, 2021 | 13.48 | 14.38 | 13.17 | 14.33 | 75,427 | +0.90(+6.70%) |
Sep 24, 2021 | 13.35 | 13.67 | 13.22 | 13.43 | 108,809 | -0.04(-0.30%) |
Sep 23, 2021 | 14.01 | 14.02 | 13.42 | 13.47 | 100,228 | -0.46(-3.30%) |
Sep 22, 2021 | 14.00 | 14.39 | 13.88 | 13.93 | 82,742 | +0.15(+1.09%) |
Sep 21, 2021 | 14.53 | 14.53 | 13.65 | 13.78 | 95,105 | -0.22(-1.57%) |
Sep 20, 2021 | 14.38 | 14.78 | 13.95 | 14.00 | 154,604 | -1.35(-8.79%) |
Sep 17, 2021 | 16.15 | 16.25 | 15.25 | 15.35 | 70,449 | -0.87(-5.36%) |
Sep 16, 2021 | 16.65 | 16.66 | 16.20 | 16.22 | 34,736 | -0.49(-2.93%) |
Sep 15, 2021 | 16.13 | 16.75 | 16.13 | 16.71 | 54,983 | +0.63(+3.92%) |
Sep 14, 2021 | 16.00 | 16.11 | 15.73 | 16.08 | 70,366 | -0.22(-1.35%) |
Sep 13, 2021 | 16.51 | 16.51 | 15.85 | 16.30 | 53,633 | -0.10(-0.61%) |
Sep 10, 2021 | 16.57 | 16.74 | 16.36 | 16.40 | 51,934 | -0.05(-0.30%) |
Sep 09, 2021 | 16.68 | 16.68 | 16.20 | 16.45 | 70,488 | -0.26(-1.56%) |
Sep 08, 2021 | 17.20 | 17.33 | 16.67 | 16.71 | 92,391 | -0.69(-3.97%) |
Sep 07, 2021 | 17.17 | 17.64 | 16.93 | 17.40 | 164,690 | +0.49(+2.90%) |
Sep 03, 2021 | 16.91 | 16.91 | 16.91 | 0 | -0.06(-0.35%) | |
Sep 02, 2021 | 17.52 | 17.69 | 16.90 | 16.97 | 108,027 | -0.41(-2.36%) |