Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.75 | 10.75 | 10.22 | 10.46 | 362,403 | -0.18(-1.69%) |
Nov 29, 2021 | 11.48 | 11.52 | 10.62 | 10.64 | 281,498 | -0.78(-6.83%) |
Nov 26, 2021 | 11.61 | 11.67 | 10.81 | 11.42 | 182,336 | -0.88(-7.15%) |
Nov 24, 2021 | 12.60 | 12.60 | 12.26 | 12.30 | 87,333 | -0.12(-0.97%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.36 | 12.42 | 123,078 | -0.19(-1.51%) |
Nov 22, 2021 | 13.05 | 13.07 | 12.50 | 12.61 | 125,940 | -0.09(-0.71%) |
Nov 19, 2021 | 12.89 | 13.07 | 12.65 | 12.70 | 190,684 | -0.36(-2.76%) |
Nov 18, 2021 | 13.51 | 13.14 | 13.01 | 13.06 | 119,662 | -0.46(-3.40%) |
Nov 17, 2021 | 13.62 | 13.77 | 13.44 | 13.52 | 84,222 | -0.20(-1.46%) |
Nov 16, 2021 | 13.96 | 13.96 | 13.45 | 13.72 | 97,034 | -0.28(-2.00%) |
Nov 15, 2021 | 14.32 | 14.47 | 13.83 | 14.00 | 140,219 | -0.14(-0.99%) |
Nov 12, 2021 | 14.43 | 14.70 | 14.01 | 14.14 | 143,627 | -0.30(-2.08%) |
Nov 11, 2021 | 14.40 | 14.78 | 14.16 | 14.44 | 162,453 | +0.06(+0.42%) |
Nov 10, 2021 | 14.13 | 14.38 | 85,438 | +0.14(+0.98%) | ||
Nov 09, 2021 | 14.31 | 14.39 | 13.91 | 14.24 | 98,166 | -0.07(-0.49%) |
Nov 08, 2021 | 14.00 | 14.45 | 13.26 | 14.31 | 231,042 | -0.24(-1.65%) |
Nov 05, 2021 | 13.87 | 14.58 | 13.87 | 14.55 | 119,606 | +1.07(+7.94%) |
Nov 04, 2021 | 13.54 | 13.64 | 13.21 | 13.48 | 75,614 | -0.03(-0.22%) |
Nov 03, 2021 | 13.00 | 13.67 | 13.00 | 13.51 | 82,640 | +0.24(+1.81%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.06 | 13.27 | 59,932 | -0.25(-1.85%) |
Nov 01, 2021 | 12.90 | 13.59 | 13.15 | 13.52 | 106,152 | +0.62(+4.81%) |
Oct 29, 2021 | 13.26 | 13.26 | 12.57 | 12.90 | 185,450 | +0.14(+1.10%) |
Oct 28, 2021 | 12.87 | 12.64 | 12.76 | 124,202 | -0.11(-0.85%) | |
Oct 27, 2021 | 13.15 | 13.34 | 12.85 | 12.87 | 62,597 | -0.32(-2.43%) |
Oct 26, 2021 | 13.25 | 13.19 | 77,554 | +0.01(+0.08%) | ||
Oct 25, 2021 | 13.24 | 13.96 | 13.13 | 13.18 | 65,765 | -0.09(-0.68%) |
Oct 22, 2021 | 13.45 | 13.60 | 13.14 | 13.27 | 70,266 | -0.26(-1.92%) |
Oct 21, 2021 | 13.55 | 13.85 | 13.37 | 13.53 | 86,029 | -0.03(-0.22%) |
Oct 20, 2021 | 13.72 | 13.89 | 13.24 | 13.56 | 91,225 | -0.24(-1.74%) |
Oct 19, 2021 | 13.81 | 13.87 | 13.52 | 13.80 | 86,111 | +0.09(+0.66%) |
Oct 18, 2021 | 13.94 | 13.94 | 13.47 | 13.71 | 81,165 | -0.42(-2.97%) |
Oct 15, 2021 | 13.96 | 14.36 | 13.37 | 14.13 | 150,546 | +0.45(+3.29%) |
Oct 14, 2021 | 13.78 | 13.86 | 13.42 | 13.68 | 99,953 | +0.03(+0.22%) |
Oct 13, 2021 | 13.67 | 13.80 | 13.27 | 13.65 | 55,039 | -0.04(-0.29%) |
Oct 12, 2021 | 13.72 | 13.95 | 13.61 | 13.69 | 64,684 | -0.08(-0.58%) |
Oct 11, 2021 | 14.08 | 14.24 | 13.75 | 13.77 | 71,781 | -0.13(-0.94%) |
Oct 08, 2021 | 14.13 | 14.15 | 13.90 | 13.90 | 55,056 | -0.27(-1.91%) |
Oct 07, 2021 | 14.04 | 14.34 | 14.04 | 14.17 | 89,959 | +0.17(+1.21%) |
Oct 06, 2021 | 14.01 | 14.13 | 13.74 | 14.00 | 85,746 | -0.24(-1.69%) |
Oct 05, 2021 | 14.47 | 14.47 | 14.00 | 14.24 | 53,530 | -0.14(-0.97%) |
Oct 04, 2021 | 14.78 | 14.96 | 14.27 | 14.38 | 104,029 | -0.46(-3.10%) |
Oct 01, 2021 | 14.17 | 14.87 | 14.12 | 14.84 | 162,501 | +0.78(+5.55%) |
Sep 30, 2021 | 14.20 | 14.38 | 14.05 | 14.06 | 84,620 | -0.17(-1.19%) |
Sep 29, 2021 | 14.29 | 14.41 | 13.93 | 14.23 | 95,274 | -0.01(-0.07%) |
Sep 28, 2021 | 14.54 | 14.65 | 14.03 | 14.24 | 195,607 | -0.18(-1.25%) |
Sep 27, 2021 | 14.24 | 14.67 | 14.24 | 14.42 | 131,591 | +0.31(+2.20%) |
Sep 24, 2021 | 14.03 | 14.24 | 14.01 | 14.11 | 59,674 | +0.03(+0.21%) |
Sep 23, 2021 | 13.59 | 14.16 | 13.59 | 14.08 | 100,541 | +0.54(+3.99%) |
Sep 22, 2021 | 13.08 | 13.64 | 13.08 | 13.54 | 93,179 | +0.51(+3.91%) |
Sep 21, 2021 | 13.61 | 13.65 | 12.89 | 13.03 | 165,002 | -0.63(-4.61%) |
Sep 20, 2021 | 12.82 | 14.26 | 12.55 | 13.66 | 387,210 | +1.05(+8.33%) |
Sep 17, 2021 | 13.00 | 13.20 | 12.59 | 12.61 | 661,444 | -0.35(-2.70%) |
Sep 16, 2021 | 13.11 | 13.11 | 12.81 | 12.96 | 65,037 | -0.16(-1.22%) |
Sep 15, 2021 | 13.00 | 13.16 | 12.77 | 13.12 | 83,223 | +0.13(+1.00%) |
Sep 14, 2021 | 13.63 | 13.65 | 12.93 | 12.99 | 129,388 | -0.53(-3.92%) |
Sep 13, 2021 | 13.36 | 13.78 | 13.24 | 13.52 | 92,906 | +0.33(+2.50%) |
Sep 10, 2021 | 13.27 | 13.46 | 13.02 | 13.19 | 135,070 | +0.11(+0.84%) |
Sep 09, 2021 | 13.23 | 13.48 | 13.08 | 13.08 | 93,665 | -0.21(-1.58%) |
Sep 08, 2021 | 13.65 | 13.73 | 13.28 | 13.29 | 62,030 | -0.33(-2.42%) |
Sep 07, 2021 | 13.58 | 13.88 | 13.39 | 13.62 | 78,903 | -0.07(-0.51%) |
Sep 03, 2021 | 13.97 | 13.97 | 13.42 | 13.69 | 88,845 | +0.06(+0.44%) |
Sep 02, 2021 | 13.44 | 13.76 | 13.44 | 13.63 | 57,801 | +0.22(+1.64%) |