Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.220 | 9.640 | 9.175 | 9.570 | 366,978 | +0.34(+3.68%) |
Nov 29, 2021 | 9.910 | 10.05 | 9.110 | 9.230 | 392,964 | -0.36(-3.75%) |
Nov 26, 2021 | 10.18 | 10.23 | 9.500 | 9.590 | 256,436 | -0.84(-8.05%) |
Nov 24, 2021 | 10.51 | 10.57 | 10.05 | 10.43 | 482,289 | +0.02(+0.22%) |
Nov 23, 2021 | 10.22 | 10.78 | 10.07 | 10.41 | 746,334 | +0.26(+2.57%) |
Nov 22, 2021 | 9.800 | 10.29 | 9.650 | 10.15 | 887,828 | +0.31(+3.18%) |
Nov 19, 2021 | 10.18 | 10.34 | 9.720 | 9.834 | 610,498 | -0.30(-2.92%) |
Nov 18, 2021 | 11.15 | 10.28 | 10.07 | 10.13 | 371,509 | -0.95(-8.57%) |
Nov 17, 2021 | 11.80 | 11.93 | 11.07 | 11.08 | 125,529 | -0.70(-5.94%) |
Nov 16, 2021 | 11.70 | 11.79 | 11.51 | 11.78 | 195,357 | +0.09(+0.77%) |
Nov 15, 2021 | 12.27 | 12.27 | 11.50 | 11.69 | 137,909 | -0.48(-3.94%) |
Nov 12, 2021 | 12.55 | 12.93 | 12.10 | 12.17 | 237,376 | -0.55(-4.32%) |
Nov 11, 2021 | 12.93 | 12.93 | 12.62 | 12.72 | 219,484 | -0.21(-1.62%) |
Nov 10, 2021 | 13.54 | 12.93 | 154,981 | -0.47(-3.51%) | ||
Nov 09, 2021 | 14.20 | 14.30 | 13.33 | 13.40 | 169,573 | -0.92(-6.42%) |
Nov 08, 2021 | 13.78 | 14.59 | 13.78 | 14.32 | 185,728 | +0.58(+4.22%) |
Nov 05, 2021 | 13.28 | 14.35 | 13.24 | 13.74 | 426,252 | +0.52(+3.93%) |
Nov 04, 2021 | 14.46 | 14.65 | 12.55 | 13.22 | 923,327 | -2.38(-15.26%) |
Nov 03, 2021 | 15.34 | 16.02 | 15.30 | 15.60 | 261,501 | +0.36(+2.36%) |
Nov 02, 2021 | 15.15 | 15.80 | 15.09 | 15.24 | 101,638 | +0.02(+0.13%) |
Nov 01, 2021 | 15.22 | 15.50 | 15.15 | 15.22 | 113,573 | +0.03(+0.20%) |
Oct 29, 2021 | 15.05 | 15.35 | 14.96 | 15.19 | 223,268 | +0.06(+0.40%) |
Oct 28, 2021 | 14.70 | 15.22 | 14.62 | 15.13 | 116,133 | +0.49(+3.35%) |
Oct 27, 2021 | 14.22 | 14.83 | 14.16 | 14.64 | 123,152 | +0.32(+2.23%) |
Oct 26, 2021 | 13.96 | 14.32 | 112,417 | +0.31(+2.21%) | ||
Oct 25, 2021 | 14.58 | 14.58 | 13.76 | 14.01 | 79,330 | -0.20(-1.41%) |
Oct 22, 2021 | 14.60 | 14.81 | 14.19 | 14.21 | 73,989 | -0.51(-3.46%) |
Oct 21, 2021 | 14.66 | 14.98 | 14.52 | 14.72 | 115,127 | +0.11(+0.75%) |
Oct 20, 2021 | 14.44 | 14.76 | 14.20 | 14.61 | 165,254 | +0.27(+1.88%) |
Oct 19, 2021 | 13.92 | 14.50 | 13.78 | 14.34 | 165,557 | +0.59(+4.29%) |
Oct 18, 2021 | 13.54 | 14.06 | 13.01 | 13.75 | 180,408 | +0.13(+0.95%) |
Oct 15, 2021 | 14.05 | 14.05 | 13.59 | 13.62 | 117,986 | -0.08(-0.58%) |
Oct 14, 2021 | 14.21 | 14.61 | 13.66 | 13.70 | 192,504 | -0.23(-1.65%) |
Oct 13, 2021 | 14.21 | 14.30 | 13.79 | 13.93 | 266,708 | -0.25(-1.76%) |
Oct 12, 2021 | 14.33 | 14.69 | 14.11 | 14.18 | 77,517 | -0.02(-0.14%) |
Oct 11, 2021 | 14.30 | 14.80 | 14.12 | 14.20 | 200,605 | -0.10(-0.70%) |
Oct 08, 2021 | 15.26 | 15.34 | 14.25 | 14.30 | 91,501 | -0.99(-6.47%) |
Oct 07, 2021 | 15.36 | 15.85 | 15.24 | 15.29 | 106,533 | +0.05(+0.33%) |
Oct 06, 2021 | 15.11 | 15.48 | 15.08 | 15.24 | 102,323 | -0.10(-0.65%) |
Oct 05, 2021 | 15.15 | 15.69 | 15.00 | 15.34 | 82,446 | +0.37(+2.47%) |
Oct 04, 2021 | 15.89 | 16.38 | 14.92 | 14.97 | 160,135 | -1.03(-6.44%) |
Oct 01, 2021 | 15.95 | 16.27 | 15.86 | 16.00 | 206,893 | +0.20(+1.27%) |
Sep 30, 2021 | 16.44 | 16.75 | 15.72 | 15.80 | 140,587 | -0.53(-3.25%) |
Sep 29, 2021 | 16.11 | 16.41 | 15.99 | 16.33 | 80,138 | +0.34(+2.13%) |
Sep 28, 2021 | 16.30 | 16.32 | 15.87 | 15.99 | 146,866 | -0.51(-3.09%) |
Sep 27, 2021 | 16.12 | 16.74 | 15.90 | 16.50 | 132,004 | +0.41(+2.55%) |
Sep 24, 2021 | 16.13 | 16.39 | 15.98 | 16.09 | 67,789 | -0.21(-1.29%) |
Sep 23, 2021 | 16.25 | 16.53 | 16.01 | 16.30 | 105,957 | -0.10(-0.61%) |
Sep 22, 2021 | 15.77 | 16.68 | 15.76 | 16.40 | 117,244 | +0.72(+4.59%) |
Sep 21, 2021 | 16.04 | 16.34 | 15.51 | 15.68 | 88,953 | -0.30(-1.88%) |
Sep 20, 2021 | 16.05 | 16.32 | 15.77 | 15.98 | 130,691 | -0.55(-3.33%) |
Sep 17, 2021 | 16.03 | 16.77 | 15.75 | 16.53 | 309,105 | +0.60(+3.77%) |
Sep 16, 2021 | 16.51 | 16.51 | 15.86 | 15.93 | 87,420 | -0.38(-2.33%) |
Sep 15, 2021 | 16.06 | 16.49 | 16.06 | 16.31 | 117,511 | +0.27(+1.68%) |
Sep 14, 2021 | 16.86 | 16.88 | 16.00 | 16.04 | 87,378 | -0.47(-2.85%) |
Sep 13, 2021 | 16.48 | 16.78 | 16.21 | 16.51 | 189,952 | +0.12(+0.73%) |
Sep 10, 2021 | 17.32 | 17.60 | 16.33 | 16.39 | 144,420 | -0.86(-4.99%) |
Sep 09, 2021 | 17.58 | 17.99 | 17.22 | 17.25 | 175,075 | -0.40(-2.27%) |
Sep 08, 2021 | 17.59 | 17.86 | 17.42 | 17.65 | 116,633 | +0.01(+0.06%) |
Sep 07, 2021 | 17.27 | 17.96 | 17.24 | 17.64 | 114,503 | +0.27(+1.55%) |
Sep 03, 2021 | 17.47 | 17.69 | 17.07 | 17.37 | 53,874 | -0.29(-1.64%) |
Sep 02, 2021 | 17.40 | 17.70 | 17.31 | 17.66 | 115,086 | +0.30(+1.73%) |