Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.36 | 15.53 | 15.30 | 15.37 | 1,213,427 | +0.01(+0.07%) |
Nov 29, 2021 | 15.54 | 15.55 | 15.35 | 15.36 | 512,120 | -0.08(-0.52%) |
Nov 26, 2021 | 15.39 | 15.45 | 15.34 | 15.44 | 518,752 | -0.10(-0.64%) |
Nov 24, 2021 | 15.37 | 15.56 | 15.32 | 15.54 | 482,724 | +0.07(+0.45%) |
Nov 23, 2021 | 15.41 | 15.49 | 15.29 | 15.47 | 1,003,817 | +0.03(+0.19%) |
Nov 22, 2021 | 15.40 | 15.59 | 15.32 | 15.44 | 618,980 | +0.09(+0.59%) |
Nov 19, 2021 | 15.30 | 15.41 | 15.23 | 15.35 | 1,485,207 | +0.04(+0.26%) |
Nov 18, 2021 | 15.37 | 15.30 | 15.20 | 15.31 | 1,096,114 | +0.09(+0.59%) |
Nov 17, 2021 | 15.40 | 15.46 | 15.17 | 15.22 | 2,199,092 | -0.22(-1.42%) |
Nov 16, 2021 | 15.30 | 15.45 | 15.30 | 15.44 | 887,683 | +0.04(+0.26%) |
Nov 15, 2021 | 15.55 | 15.67 | 15.30 | 15.40 | 1,701,147 | -0.01(-0.06%) |
Nov 12, 2021 | 15.72 | 15.72 | 15.37 | 15.41 | 1,613,400 | -0.29(-1.85%) |
Nov 11, 2021 | 15.62 | 15.78 | 15.62 | 15.70 | 1,018,458 | +0.10(+0.64%) |
Nov 10, 2021 | 15.60 | 15.60 | 1,591,065 | -0.04(-0.26%) | ||
Nov 09, 2021 | 15.70 | 15.75 | 15.59 | 15.64 | 1,227,764 | -0.14(-0.89%) |
Nov 08, 2021 | 15.82 | 15.88 | 15.63 | 15.78 | 2,015,000 | -0.12(-0.75%) |
Nov 05, 2021 | 15.72 | 15.90 | 15.42 | 15.90 | 3,431,908 | -0.09(-0.56%) |
Nov 04, 2021 | 15.21 | 16.14 | 15.04 | 15.99 | 20,035,704 | +4.47(+38.80%) |
Nov 03, 2021 | 11.21 | 11.73 | 11.03 | 11.52 | 788,926 | +0.29(+2.58%) |
Nov 02, 2021 | 10.49 | 11.34 | 10.47 | 11.23 | 903,638 | +0.87(+8.40%) |
Nov 01, 2021 | 10.19 | 10.44 | 10.13 | 10.36 | 537,467 | +0.24(+2.37%) |
Oct 29, 2021 | 9.800 | 10.13 | 9.800 | 10.12 | 292,853 | +0.26(+2.64%) |
Oct 28, 2021 | 9.700 | 9.870 | 9.530 | 9.860 | 441,212 | +0.18(+1.86%) |
Oct 27, 2021 | 9.600 | 9.950 | 9.570 | 9.680 | 499,424 | +0.01(+0.10%) |
Oct 26, 2021 | 9.700 | 9.670 | 262,265 | +0.09(+0.94%) | ||
Oct 25, 2021 | 9.590 | 9.850 | 9.470 | 9.580 | 229,545 | +0.08(+0.84%) |
Oct 22, 2021 | 9.770 | 9.900 | 9.455 | 9.500 | 432,280 | -0.25(-2.56%) |
Oct 21, 2021 | 9.510 | 9.820 | 9.500 | 9.750 | 311,570 | +0.23(+2.42%) |
Oct 20, 2021 | 9.500 | 9.690 | 9.410 | 9.520 | 202,298 | +0.02(+0.21%) |
Oct 19, 2021 | 9.470 | 9.550 | 9.300 | 9.500 | 357,088 | +0.13(+1.39%) |
Oct 18, 2021 | 9.080 | 9.465 | 9.040 | 9.370 | 223,203 | +0.22(+2.40%) |
Oct 15, 2021 | 9.680 | 9.750 | 9.145 | 9.150 | 653,387 | -0.28(-2.97%) |
Oct 14, 2021 | 9.250 | 9.480 | 9.200 | 9.430 | 321,239 | +0.21(+2.28%) |
Oct 13, 2021 | 8.850 | 9.280 | 8.850 | 9.220 | 315,718 | +0.38(+4.30%) |
Oct 12, 2021 | 8.810 | 8.895 | 8.690 | 8.840 | 234,145 | +0.06(+0.68%) |
Oct 11, 2021 | 8.910 | 9.040 | 8.770 | 8.780 | 185,266 | -0.04(-0.45%) |
Oct 08, 2021 | 8.840 | 8.960 | 8.695 | 8.820 | 231,294 | +0.02(+0.23%) |
Oct 07, 2021 | 8.620 | 8.930 | 8.620 | 8.800 | 222,062 | +0.30(+3.53%) |
Oct 06, 2021 | 8.500 | 8.630 | 8.460 | 8.500 | 178,322 | -0.11(-1.28%) |
Oct 05, 2021 | 8.670 | 8.670 | 8.510 | 8.610 | 195,555 | +0.07(+0.82%) |
Oct 04, 2021 | 8.820 | 8.820 | 8.450 | 8.540 | 253,639 | -0.31(-3.50%) |
Oct 01, 2021 | 8.770 | 8.920 | 8.660 | 8.850 | 176,509 | +0.14(+1.61%) |
Sep 30, 2021 | 8.710 | 8.860 | 8.640 | 8.710 | 254,513 | +0.05(+0.58%) |
Sep 29, 2021 | 8.810 | 8.880 | 8.620 | 8.660 | 237,954 | -0.10(-1.14%) |
Sep 28, 2021 | 9.060 | 9.060 | 8.720 | 8.760 | 205,835 | -0.43(-4.68%) |
Sep 27, 2021 | 8.940 | 9.340 | 8.932 | 9.190 | 227,999 | +0.19(+2.11%) |
Sep 24, 2021 | 8.910 | 9.110 | 8.910 | 9.000 | 183,797 | -0.04(-0.44%) |
Sep 23, 2021 | 8.820 | 9.105 | 8.671 | 9.040 | 316,363 | +0.32(+3.67%) |
Sep 22, 2021 | 8.580 | 8.820 | 8.580 | 8.720 | 226,180 | +0.18(+2.11%) |
Sep 21, 2021 | 8.700 | 8.730 | 8.490 | 8.540 | 269,295 | -0.11(-1.27%) |
Sep 20, 2021 | 8.640 | 8.750 | 8.415 | 8.650 | 563,344 | -0.18(-2.04%) |
Sep 17, 2021 | 9.110 | 9.110 | 8.770 | 8.830 | 1,405,498 | -0.24(-2.65%) |
Sep 16, 2021 | 9.040 | 9.110 | 8.800 | 9.070 | 322,316 | -0.04(-0.44%) |
Sep 15, 2021 | 9.070 | 9.120 | 8.850 | 9.110 | 665,873 | +0.02(+0.22%) |
Sep 14, 2021 | 9.510 | 9.585 | 8.970 | 9.090 | 388,279 | -0.36(-3.81%) |
Sep 13, 2021 | 9.460 | 9.475 | 9.150 | 9.450 | 522,599 | +0.04(+0.43%) |
Sep 10, 2021 | 9.780 | 10.03 | 9.410 | 9.410 | 420,032 | -0.23(-2.39%) |
Sep 09, 2021 | 9.760 | 9.900 | 9.560 | 9.640 | 401,585 | +0.25(+2.66%) |
Sep 08, 2021 | 9.710 | 9.780 | 9.380 | 9.390 | 343,789 | -0.38(-3.89%) |
Sep 07, 2021 | 9.710 | 9.875 | 9.658 | 9.770 | 283,391 | +0.03(+0.31%) |
Sep 03, 2021 | 9.770 | 9.900 | 9.630 | 9.740 | 249,795 | -0.01(-0.10%) |
Sep 02, 2021 | 9.400 | 9.820 | 9.340 | 9.750 | 369,404 | +0.33(+3.50%) |