Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.04 | 13.25 | 12.84 | 12.89 | 337,289 | -0.25(-1.90%) |
Nov 29, 2021 | 13.42 | 13.54 | 12.92 | 13.14 | 294,005 | -0.05(-0.38%) |
Nov 26, 2021 | 13.20 | 13.48 | 12.79 | 13.19 | 149,036 | -0.45(-3.30%) |
Nov 24, 2021 | 13.00 | 13.84 | 13.00 | 13.64 | 107,385 | +0.44(+3.33%) |
Nov 23, 2021 | 13.64 | 13.73 | 12.63 | 13.20 | 332,410 | -0.43(-3.15%) |
Nov 22, 2021 | 14.14 | 14.24 | 13.52 | 13.63 | 190,055 | -0.51(-3.61%) |
Nov 19, 2021 | 14.30 | 14.72 | 14.03 | 14.14 | 287,061 | -0.45(-3.08%) |
Nov 18, 2021 | 14.95 | 14.62 | 14.46 | 14.59 | 297,665 | -0.24(-1.62%) |
Nov 17, 2021 | 14.70 | 15.10 | 14.69 | 14.83 | 165,988 | +0.12(+0.82%) |
Nov 16, 2021 | 15.50 | 15.63 | 14.31 | 14.71 | 183,521 | -0.75(-4.85%) |
Nov 15, 2021 | 15.70 | 15.72 | 15.20 | 15.46 | 399,245 | -0.17(-1.09%) |
Nov 12, 2021 | 15.74 | 15.81 | 15.21 | 15.63 | 368,975 | +0.01(+0.06%) |
Nov 11, 2021 | 15.28 | 15.69 | 14.83 | 15.62 | 786,525 | +0.88(+5.97%) |
Nov 10, 2021 | 14.42 | 14.74 | 14.74 | 306,307 | +0.17(+1.17%) | |
Nov 09, 2021 | 14.60 | 15.03 | 14.22 | 14.57 | 805,505 | -0.02(-0.14%) |
Nov 08, 2021 | 14.41 | 14.59 | 14.30 | 14.59 | 206,532 | +0.20(+1.39%) |
Nov 05, 2021 | 14.31 | 14.55 | 14.21 | 14.39 | 238,857 | +0.14(+0.98%) |
Nov 04, 2021 | 14.47 | 14.49 | 13.76 | 14.25 | 96,143 | -0.09(-0.63%) |
Nov 03, 2021 | 14.22 | 14.57 | 14.06 | 14.34 | 219,562 | -0.05(-0.35%) |
Nov 02, 2021 | 14.40 | 14.42 | 13.93 | 14.39 | 251,369 | +0.16(+1.12%) |
Nov 01, 2021 | 13.75 | 14.30 | 14.15 | 14.23 | 168,179 | +0.48(+3.49%) |
Oct 29, 2021 | 14.33 | 14.33 | 13.39 | 13.75 | 241,950 | -0.70(-4.84%) |
Oct 28, 2021 | 15.00 | 15.15 | 14.35 | 14.45 | 830,074 | +0.64(+4.63%) |
Oct 27, 2021 | 14.68 | 15.05 | 13.71 | 13.81 | 319,237 | -0.73(-5.02%) |
Oct 26, 2021 | 14.10 | 14.54 | 300,766 | +0.44(+3.12%) | ||
Oct 25, 2021 | 13.77 | 14.24 | 13.69 | 14.10 | 209,235 | +0.44(+3.22%) |
Oct 22, 2021 | 13.51 | 13.69 | 13.38 | 13.66 | 61,726 | +0.05(+0.37%) |
Oct 21, 2021 | 13.15 | 13.67 | 13.04 | 13.61 | 47,103 | +0.46(+3.50%) |
Oct 20, 2021 | 13.01 | 13.41 | 13.01 | 13.15 | 53,726 | -0.13(-0.98%) |
Oct 19, 2021 | 13.06 | 13.33 | 12.99 | 13.28 | 76,896 | +0.13(+0.99%) |
Oct 18, 2021 | 13.10 | 13.25 | 12.97 | 13.15 | 83,940 | +0.03(+0.23%) |
Oct 15, 2021 | 13.81 | 13.82 | 12.86 | 13.12 | 172,510 | -0.47(-3.46%) |
Oct 14, 2021 | 13.40 | 13.62 | 13.29 | 13.59 | 161,293 | +0.25(+1.87%) |
Oct 13, 2021 | 13.39 | 13.49 | 12.96 | 13.34 | 112,551 | -0.05(-0.37%) |
Oct 12, 2021 | 13.00 | 13.89 | 12.89 | 13.39 | 2,436,578 | +0.30(+2.29%) |
Oct 11, 2021 | 12.85 | 13.54 | 12.69 | 13.09 | 258,237 | +0.37(+2.91%) |
Oct 08, 2021 | 13.00 | 13.05 | 12.66 | 12.72 | 73,274 | -0.16(-1.24%) |
Oct 07, 2021 | 12.78 | 13.14 | 12.65 | 12.88 | 428,285 | +0.24(+1.90%) |
Oct 06, 2021 | 12.74 | 12.84 | 12.52 | 12.64 | 136,867 | -0.09(-0.71%) |
Oct 05, 2021 | 11.94 | 12.83 | 11.94 | 12.73 | 551,859 | +0.83(+6.97%) |
Oct 04, 2021 | 11.81 | 11.92 | 11.65 | 11.90 | 139,158 | -0.16(-1.33%) |
Oct 01, 2021 | 11.73 | 12.37 | 11.73 | 12.06 | 160,234 | +0.36(+3.08%) |
Sep 30, 2021 | 11.52 | 11.78 | 11.28 | 11.70 | 363,454 | +0.26(+2.27%) |
Sep 29, 2021 | 11.33 | 11.88 | 11.33 | 11.44 | 137,939 | -0.03(-0.26%) |
Sep 28, 2021 | 11.85 | 11.85 | 11.35 | 11.47 | 261,938 | -0.48(-4.02%) |
Sep 27, 2021 | 11.58 | 12.10 | 11.56 | 11.95 | 105,534 | +0.40(+3.46%) |
Sep 24, 2021 | 11.20 | 11.83 | 11.20 | 11.55 | 80,305 | +0.40(+3.59%) |
Sep 23, 2021 | 11.20 | 11.47 | 11.10 | 11.15 | 47,291 | +0.00(+0.00%) |
Sep 22, 2021 | 11.10 | 11.46 | 11.05 | 11.15 | 39,473 | +0.02(+0.18%) |
Sep 21, 2021 | 11.36 | 11.42 | 11.06 | 11.13 | 44,648 | -0.09(-0.80%) |
Sep 20, 2021 | 11.10 | 11.49 | 10.95 | 11.22 | 109,533 | -0.05(-0.44%) |
Sep 17, 2021 | 11.91 | 12.13 | 11.15 | 11.27 | 258,515 | -0.64(-5.37%) |
Sep 16, 2021 | 11.56 | 11.91 | 11.42 | 11.91 | 112,211 | +0.38(+3.30%) |
Sep 15, 2021 | 11.15 | 11.58 | 11.15 | 11.53 | 129,724 | +0.32(+2.85%) |
Sep 14, 2021 | 11.48 | 11.60 | 11.06 | 11.21 | 127,709 | -0.29(-2.52%) |
Sep 13, 2021 | 11.78 | 11.85 | 11.36 | 11.50 | 144,245 | -0.24(-2.04%) |
Sep 10, 2021 | 11.81 | 12.21 | 11.69 | 11.74 | 129,155 | -0.06(-0.51%) |
Sep 09, 2021 | 12.03 | 12.27 | 11.78 | 11.80 | 88,305 | -0.24(-1.99%) |
Sep 08, 2021 | 12.21 | 12.38 | 11.91 | 12.04 | 149,543 | -0.21(-1.71%) |
Sep 07, 2021 | 12.60 | 12.71 | 12.21 | 12.25 | 159,240 | -0.34(-2.70%) |
Sep 03, 2021 | 12.32 | 12.71 | 12.25 | 12.59 | 110,612 | +0.17(+1.37%) |
Sep 02, 2021 | 12.95 | 12.95 | 12.37 | 12.42 | 132,606 | -0.46(-3.57%) |