Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.68 | 11.51 | 10.08 | 11.48 | 118,616 | +0.70(+6.49%) |
Nov 29, 2021 | 11.19 | 11.19 | 10.43 | 10.78 | 77,122 | -0.10(-0.92%) |
Nov 26, 2021 | 10.67 | 11.14 | 10.55 | 10.88 | 73,455 | -0.23(-2.07%) |
Nov 24, 2021 | 10.76 | 11.20 | 10.61 | 11.11 | 91,936 | +0.30(+2.78%) |
Nov 23, 2021 | 10.84 | 11.15 | 10.22 | 10.81 | 140,641 | -0.02(-0.18%) |
Nov 22, 2021 | 12.13 | 12.13 | 10.50 | 10.83 | 146,538 | -1.09(-9.14%) |
Nov 19, 2021 | 12.25 | 12.90 | 11.77 | 11.92 | 103,560 | -0.31(-2.53%) |
Nov 18, 2021 | 13.60 | 13.98 | 12.07 | 12.23 | 138,538 | -1.54(-11.18%) |
Nov 17, 2021 | 14.33 | 14.33 | 13.51 | 13.77 | 93,490 | -0.61(-4.24%) |
Nov 16, 2021 | 14.26 | 14.48 | 13.93 | 14.38 | 45,990 | +0.21(+1.48%) |
Nov 15, 2021 | 14.67 | 14.86 | 14.11 | 14.17 | 41,910 | -0.56(-3.80%) |
Nov 12, 2021 | 14.01 | 15.17 | 14.00 | 14.73 | 34,303 | +0.78(+5.59%) |
Nov 11, 2021 | 14.97 | 14.97 | 13.76 | 13.95 | 90,912 | -0.48(-3.33%) |
Nov 10, 2021 | 14.89 | 14.43 | 14.43 | 49,202 | -0.45(-3.02%) | |
Nov 09, 2021 | 14.92 | 15.66 | 14.46 | 14.88 | 63,964 | -0.32(-2.11%) |
Nov 08, 2021 | 16.00 | 16.39 | 15.18 | 15.20 | 74,919 | -0.62(-3.92%) |
Nov 05, 2021 | 15.69 | 15.98 | 15.13 | 15.82 | 77,507 | +0.32(+2.06%) |
Nov 04, 2021 | 16.32 | 16.34 | 15.26 | 15.50 | 67,926 | -0.60(-3.73%) |
Nov 03, 2021 | 15.64 | 16.35 | 14.70 | 16.10 | 89,200 | +0.37(+2.35%) |
Nov 02, 2021 | 14.73 | 15.76 | 14.40 | 15.73 | 74,857 | +1.28(+8.86%) |
Nov 01, 2021 | 14.62 | 15.27 | 14.19 | 14.45 | 95,561 | -0.22(-1.50%) |
Oct 29, 2021 | 15.34 | 15.50 | 14.55 | 14.67 | 224,526 | -0.82(-5.29%) |
Oct 28, 2021 | 14.93 | 15.71 | 14.93 | 15.49 | 28,498 | +0.63(+4.24%) |
Oct 27, 2021 | 15.10 | 15.32 | 14.50 | 14.86 | 44,109 | -0.42(-2.75%) |
Oct 26, 2021 | 15.11 | 15.76 | 15.28 | 35,278 | -0.02(-0.13%) | |
Oct 25, 2021 | 13.63 | 15.67 | 13.55 | 15.30 | 174,995 | +1.56(+11.35%) |
Oct 22, 2021 | 15.69 | 15.71 | 13.41 | 13.74 | 186,300 | -1.95(-12.43%) |
Oct 21, 2021 | 17.01 | 17.30 | 15.57 | 15.69 | 57,346 | -1.22(-7.21%) |
Oct 20, 2021 | 16.47 | 17.77 | 16.08 | 16.91 | 53,108 | +0.32(+1.93%) |
Oct 19, 2021 | 16.64 | 17.33 | 16.01 | 16.59 | 43,883 | +0.06(+0.36%) |
Oct 18, 2021 | 17.07 | 17.07 | 16.36 | 16.53 | 45,698 | -0.56(-3.28%) |
Oct 15, 2021 | 18.14 | 18.40 | 16.83 | 17.09 | 61,197 | -0.65(-3.66%) |
Oct 14, 2021 | 18.40 | 19.14 | 17.50 | 17.74 | 54,926 | -0.55(-3.01%) |
Oct 13, 2021 | 16.86 | 18.49 | 16.85 | 18.29 | 125,172 | +1.41(+8.35%) |
Oct 12, 2021 | 16.21 | 17.11 | 15.96 | 16.88 | 25,134 | +0.68(+4.20%) |
Oct 11, 2021 | 16.88 | 17.25 | 16.01 | 16.20 | 40,010 | -0.75(-4.42%) |
Oct 08, 2021 | 17.39 | 17.75 | 16.76 | 16.95 | 62,984 | -0.47(-2.70%) |
Oct 07, 2021 | 16.37 | 17.69 | 16.37 | 17.42 | 84,415 | +1.27(+7.86%) |
Oct 06, 2021 | 15.95 | 16.39 | 15.37 | 16.15 | 32,110 | +0.45(+2.87%) |
Oct 05, 2021 | 16.50 | 16.75 | 15.66 | 15.70 | 63,550 | -0.76(-4.62%) |
Oct 04, 2021 | 17.47 | 17.73 | 16.39 | 16.46 | 215,812 | -1.11(-6.32%) |
Oct 01, 2021 | 16.55 | 17.77 | 16.04 | 17.57 | 83,954 | +0.97(+5.84%) |
Sep 30, 2021 | 15.24 | 16.83 | 15.09 | 16.60 | 104,534 | +1.50(+9.93%) |
Sep 29, 2021 | 16.03 | 16.03 | 14.83 | 15.10 | 66,120 | -0.71(-4.49%) |
Sep 28, 2021 | 17.12 | 17.28 | 15.72 | 15.81 | 106,507 | -1.51(-8.72%) |
Sep 27, 2021 | 15.77 | 17.79 | 15.64 | 17.32 | 128,081 | +1.64(+10.46%) |
Sep 24, 2021 | 16.53 | 16.94 | 15.58 | 15.68 | 62,882 | -1.05(-6.28%) |
Sep 23, 2021 | 15.45 | 16.95 | 15.45 | 16.73 | 162,208 | +1.37(+8.92%) |
Sep 22, 2021 | 15.39 | 15.81 | 14.66 | 15.36 | 167,256 | +0.05(+0.33%) |
Sep 21, 2021 | 13.79 | 15.51 | 13.78 | 15.31 | 112,337 | +1.77(+13.07%) |
Sep 20, 2021 | 13.74 | 13.97 | 13.04 | 13.54 | 132,828 | -0.72(-5.05%) |
Sep 17, 2021 | 14.44 | 14.53 | 14.04 | 14.26 | 155,777 | -0.10(-0.70%) |
Sep 16, 2021 | 14.73 | 14.79 | 13.83 | 14.36 | 201,842 | -0.49(-3.30%) |
Sep 15, 2021 | 14.64 | 16.02 | 14.50 | 14.85 | 248,575 | +0.65(+4.58%) |
Sep 14, 2021 | 14.64 | 14.93 | 14.10 | 14.20 | 86,071 | -0.41(-2.81%) |
Sep 13, 2021 | 15.06 | 15.06 | 14.50 | 14.61 | 54,537 | -0.19(-1.28%) |
Sep 10, 2021 | 15.54 | 15.67 | 14.48 | 14.80 | 85,744 | -0.61(-3.96%) |
Sep 09, 2021 | 15.22 | 15.59 | 14.78 | 15.41 | 81,556 | +0.11(+0.72%) |
Sep 08, 2021 | 15.40 | 15.48 | 15.09 | 15.30 | 52,550 | -0.05(-0.33%) |
Sep 07, 2021 | 15.81 | 15.91 | 15.01 | 15.35 | 46,090 | -0.57(-3.58%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.56 | 15.92 | 46,143 | -0.29(-1.79%) |
Sep 02, 2021 | 15.89 | 16.45 | 15.56 | 16.21 | 34,396 | +0.27(+1.69%) |