Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.21 | 11.11 | 8.730 | 9.040 | 668,397 | -0.56(-5.83%) |
Nov 29, 2021 | 10.88 | 11.15 | 9.530 | 9.600 | 420,681 | -1.15(-10.70%) |
Nov 26, 2021 | 10.97 | 11.14 | 10.66 | 10.75 | 155,468 | +0.25(+2.38%) |
Nov 24, 2021 | 10.62 | 10.65 | 10.28 | 10.50 | 307,879 | +0.00(+0.00%) |
Nov 23, 2021 | 11.16 | 11.40 | 10.42 | 10.50 | 367,553 | -0.56(-5.06%) |
Nov 22, 2021 | 12.01 | 12.01 | 10.99 | 11.06 | 206,339 | -0.94(-7.83%) |
Nov 19, 2021 | 12.64 | 12.71 | 11.93 | 12.00 | 149,047 | -0.30(-2.44%) |
Nov 18, 2021 | 12.70 | 12.32 | 12.20 | 12.30 | 109,797 | -0.40(-3.15%) |
Nov 17, 2021 | 13.22 | 13.37 | 12.61 | 12.70 | 115,410 | -0.60(-4.51%) |
Nov 16, 2021 | 12.74 | 13.47 | 12.49 | 13.30 | 210,549 | +0.63(+4.97%) |
Nov 15, 2021 | 13.09 | 13.09 | 12.67 | 12.67 | 99,741 | -0.42(-3.21%) |
Nov 12, 2021 | 13.04 | 13.28 | 12.94 | 13.09 | 97,964 | +0.05(+0.38%) |
Nov 11, 2021 | 12.73 | 13.04 | 12.73 | 13.04 | 115,019 | +0.31(+2.44%) |
Nov 10, 2021 | 13.06 | 12.73 | 119,050 | -0.30(-2.30%) | ||
Nov 09, 2021 | 13.90 | 14.13 | 13.01 | 13.03 | 131,078 | -0.97(-6.93%) |
Nov 08, 2021 | 14.40 | 14.60 | 14.00 | 14.00 | 143,868 | -0.23(-1.62%) |
Nov 05, 2021 | 14.39 | 14.60 | 14.00 | 14.23 | 321,201 | -0.16(-1.11%) |
Nov 04, 2021 | 14.09 | 14.60 | 14.07 | 14.39 | 235,153 | +0.42(+3.01%) |
Nov 03, 2021 | 13.88 | 14.30 | 13.73 | 13.97 | 141,326 | +0.10(+0.72%) |
Nov 02, 2021 | 13.92 | 14.10 | 13.48 | 13.87 | 175,743 | -0.26(-1.84%) |
Nov 01, 2021 | 13.83 | 14.27 | 13.77 | 14.13 | 224,021 | +0.36(+2.61%) |
Oct 29, 2021 | 13.52 | 14.08 | 13.40 | 13.77 | 148,999 | +0.13(+0.95%) |
Oct 28, 2021 | 14.00 | 14.18 | 13.22 | 13.64 | 125,040 | -0.41(-2.92%) |
Oct 27, 2021 | 13.39 | 14.25 | 13.50 | 14.05 | 316,096 | +0.51(+3.77%) |
Oct 26, 2021 | 13.27 | 13.83 | 13.54 | 143,958 | +0.17(+1.27%) | |
Oct 25, 2021 | 13.45 | 13.60 | 13.15 | 13.37 | 103,907 | -0.03(-0.22%) |
Oct 22, 2021 | 14.03 | 14.09 | 13.22 | 13.40 | 94,292 | -0.37(-2.69%) |
Oct 21, 2021 | 13.73 | 14.21 | 13.50 | 13.77 | 100,817 | +0.05(+0.36%) |
Oct 20, 2021 | 13.97 | 14.22 | 13.68 | 13.72 | 128,700 | -0.18(-1.29%) |
Oct 19, 2021 | 13.58 | 14.14 | 13.41 | 13.90 | 226,626 | +0.54(+4.04%) |
Oct 18, 2021 | 13.70 | 14.60 | 13.15 | 13.36 | 325,267 | -0.26(-1.91%) |
Oct 15, 2021 | 13.80 | 13.91 | 13.40 | 13.62 | 121,463 | -0.10(-0.73%) |
Oct 14, 2021 | 14.05 | 14.35 | 13.65 | 13.72 | 175,246 | -0.38(-2.70%) |
Oct 13, 2021 | 14.13 | 14.26 | 13.71 | 14.10 | 135,396 | +0.12(+0.86%) |
Oct 12, 2021 | 14.07 | 14.19 | 13.90 | 13.98 | 233,539 | -0.06(-0.43%) |
Oct 11, 2021 | 14.00 | 14.15 | 13.79 | 14.04 | 151,476 | +0.29(+2.11%) |
Oct 08, 2021 | 14.25 | 14.29 | 13.74 | 13.75 | 129,542 | -0.51(-3.58%) |
Oct 07, 2021 | 14.16 | 14.54 | 14.00 | 14.26 | 195,782 | +0.48(+3.48%) |
Oct 06, 2021 | 13.21 | 14.21 | 13.21 | 13.78 | 198,474 | +0.28(+2.07%) |
Oct 05, 2021 | 13.04 | 13.55 | 13.02 | 13.50 | 115,411 | +0.48(+3.69%) |
Oct 04, 2021 | 13.70 | 13.80 | 12.96 | 13.02 | 430,378 | -0.71(-5.17%) |
Oct 01, 2021 | 13.95 | 14.08 | 13.12 | 13.73 | 243,345 | -0.12(-0.87%) |
Sep 30, 2021 | 13.52 | 14.04 | 13.40 | 13.85 | 167,110 | +0.41(+3.05%) |
Sep 29, 2021 | 13.67 | 13.69 | 13.25 | 13.44 | 109,200 | -0.13(-0.96%) |
Sep 28, 2021 | 14.00 | 13.82 | 13.40 | 13.57 | 149,414 | -0.25(-1.81%) |
Sep 27, 2021 | 13.88 | 14.34 | 13.60 | 13.82 | 219,230 | -0.08(-0.58%) |
Sep 24, 2021 | 13.74 | 14.09 | 13.41 | 13.90 | 229,874 | -0.17(-1.21%) |
Sep 23, 2021 | 14.96 | 15.00 | 13.87 | 14.07 | 223,068 | -0.82(-5.51%) |
Sep 22, 2021 | 14.79 | 15.40 | 14.46 | 14.89 | 525,313 | +0.20(+1.36%) |
Sep 21, 2021 | 14.71 | 15.20 | 14.38 | 14.69 | 257,187 | +0.11(+0.75%) |
Sep 20, 2021 | 15.82 | 16.17 | 14.51 | 14.58 | 262,592 | -1.88(-11.42%) |
Sep 17, 2021 | 16.42 | 16.94 | 16.22 | 16.46 | 2,096,812 | +0.07(+0.43%) |
Sep 16, 2021 | 15.86 | 16.56 | 15.62 | 16.39 | 461,785 | +0.41(+2.57%) |
Sep 15, 2021 | 15.93 | 16.46 | 15.55 | 15.98 | 267,215 | +0.00(+0.00%) |
Sep 14, 2021 | 15.67 | 16.30 | 15.67 | 15.98 | 203,562 | +0.36(+2.30%) |
Sep 13, 2021 | 15.68 | 16.30 | 15.09 | 15.62 | 169,445 | -0.03(-0.19%) |
Sep 10, 2021 | 15.80 | 16.43 | 15.23 | 15.65 | 248,413 | -0.11(-0.70%) |
Sep 09, 2021 | 14.59 | 15.92 | 14.59 | 15.76 | 163,710 | +0.96(+6.49%) |
Sep 08, 2021 | 14.86 | 15.07 | 13.91 | 14.80 | 283,171 | -0.20(-1.33%) |
Sep 07, 2021 | 14.78 | 15.56 | 14.63 | 15.00 | 346,910 | +0.79(+5.56%) |
Sep 03, 2021 | 14.29 | 14.51 | 13.88 | 14.21 | 139,672 | -0.09(-0.63%) |
Sep 02, 2021 | 13.43 | 14.77 | 13.30 | 14.30 | 215,337 | +0.87(+6.48%) |