Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.420 | 9.990 | 9.180 | 9.850 | 319,558 | +0.40(+4.23%) |
Nov 29, 2021 | 10.31 | 10.55 | 9.400 | 9.450 | 420,115 | -0.86(-8.34%) |
Nov 26, 2021 | 9.650 | 10.49 | 9.358 | 10.31 | 398,466 | +0.66(+6.84%) |
Nov 24, 2021 | 9.340 | 10.00 | 9.200 | 9.650 | 245,641 | +0.19(+2.01%) |
Nov 23, 2021 | 9.400 | 9.780 | 9.180 | 9.460 | 493,349 | +0.12(+1.28%) |
Nov 22, 2021 | 10.18 | 10.18 | 9.140 | 9.340 | 616,893 | -0.70(-6.97%) |
Nov 19, 2021 | 10.13 | 10.24 | 9.870 | 10.04 | 160,144 | -0.08(-0.79%) |
Nov 18, 2021 | 10.46 | 10.14 | 9.870 | 10.12 | 303,449 | -0.29(-2.79%) |
Nov 17, 2021 | 10.50 | 10.68 | 10.18 | 10.41 | 396,773 | -0.31(-2.89%) |
Nov 16, 2021 | 10.80 | 10.82 | 10.52 | 10.72 | 267,122 | -0.19(-1.74%) |
Nov 15, 2021 | 11.53 | 11.57 | 10.84 | 10.91 | 333,647 | -0.55(-4.80%) |
Nov 12, 2021 | 10.83 | 11.78 | 10.50 | 11.46 | 561,182 | +0.96(+9.14%) |
Nov 11, 2021 | 10.40 | 10.79 | 10.38 | 10.50 | 384,518 | +0.30(+2.94%) |
Nov 10, 2021 | 10.51 | 10.20 | 783,691 | -0.47(-4.40%) | ||
Nov 09, 2021 | 11.50 | 11.50 | 10.63 | 10.67 | 491,107 | -0.77(-6.73%) |
Nov 08, 2021 | 11.50 | 11.86 | 11.29 | 11.44 | 287,228 | -0.05(-0.44%) |
Nov 05, 2021 | 11.91 | 11.95 | 11.19 | 11.49 | 442,030 | -0.46(-3.85%) |
Nov 04, 2021 | 12.34 | 12.34 | 11.77 | 11.95 | 314,445 | -0.35(-2.85%) |
Nov 03, 2021 | 12.43 | 12.59 | 11.91 | 12.30 | 302,259 | -0.23(-1.84%) |
Nov 02, 2021 | 12.55 | 12.84 | 12.02 | 12.53 | 386,607 | +0.00(+0.00%) |
Nov 01, 2021 | 12.05 | 12.79 | 12.60 | 12.53 | 453,692 | +0.49(+4.07%) |
Oct 29, 2021 | 12.11 | 12.15 | 11.54 | 12.04 | 356,279 | -0.04(-0.33%) |
Oct 28, 2021 | 11.66 | 12.17 | 11.62 | 12.08 | 359,053 | +0.42(+3.60%) |
Oct 27, 2021 | 11.72 | 11.96 | 11.55 | 11.66 | 154,871 | -0.09(-0.77%) |
Oct 26, 2021 | 12.13 | 11.75 | 167,865 | -0.36(-2.97%) | ||
Oct 25, 2021 | 11.73 | 12.21 | 11.47 | 12.11 | 366,255 | +0.45(+3.86%) |
Oct 22, 2021 | 11.59 | 11.78 | 11.02 | 11.66 | 373,740 | +0.08(+0.69%) |
Oct 21, 2021 | 11.66 | 12.07 | 11.44 | 11.58 | 602,890 | -0.47(-3.90%) |
Oct 20, 2021 | 12.04 | 12.34 | 11.76 | 12.05 | 256,600 | +0.02(+0.17%) |
Oct 19, 2021 | 12.20 | 12.34 | 11.56 | 12.03 | 481,181 | -0.14(-1.15%) |
Oct 18, 2021 | 12.30 | 12.54 | 12.04 | 12.17 | 292,013 | -0.16(-1.30%) |
Oct 15, 2021 | 13.75 | 13.75 | 11.96 | 12.33 | 1,136,886 | -1.27(-9.34%) |
Oct 14, 2021 | 13.84 | 14.13 | 13.43 | 13.60 | 332,475 | -0.13(-0.95%) |
Oct 13, 2021 | 14.32 | 14.65 | 13.65 | 13.73 | 298,746 | -0.48(-3.38%) |
Oct 12, 2021 | 13.81 | 14.80 | 13.81 | 14.21 | 561,863 | +0.40(+2.90%) |
Oct 11, 2021 | 13.52 | 14.50 | 13.44 | 13.81 | 402,055 | +0.24(+1.77%) |
Oct 08, 2021 | 13.90 | 13.90 | 13.31 | 13.57 | 371,776 | -0.30(-2.16%) |
Oct 07, 2021 | 13.89 | 14.26 | 13.54 | 13.87 | 350,578 | +0.12(+0.87%) |
Oct 06, 2021 | 13.98 | 14.33 | 13.61 | 13.75 | 472,506 | -0.60(-4.18%) |
Oct 05, 2021 | 14.22 | 14.70 | 13.95 | 14.35 | 360,287 | +0.21(+1.49%) |
Oct 04, 2021 | 14.13 | 14.47 | 13.08 | 14.14 | 660,253 | -0.13(-0.91%) |
Oct 01, 2021 | 14.80 | 14.82 | 14.12 | 14.27 | 542,379 | -0.63(-4.23%) |
Sep 30, 2021 | 15.25 | 15.65 | 14.81 | 14.90 | 1,090,604 | +0.05(+0.34%) |
Sep 29, 2021 | 15.61 | 15.82 | 14.69 | 14.85 | 698,256 | -0.82(-5.23%) |
Sep 28, 2021 | 16.28 | 16.37 | 15.58 | 15.67 | 500,076 | -0.71(-4.33%) |
Sep 27, 2021 | 16.45 | 17.11 | 16.19 | 16.38 | 289,904 | -0.18(-1.09%) |
Sep 24, 2021 | 16.72 | 17.85 | 16.37 | 16.56 | 611,529 | -0.52(-3.04%) |
Sep 23, 2021 | 16.30 | 17.50 | 16.08 | 17.08 | 486,579 | +1.09(+6.82%) |
Sep 22, 2021 | 15.35 | 16.67 | 15.27 | 15.99 | 824,255 | +1.03(+6.89%) |
Sep 21, 2021 | 14.76 | 15.14 | 14.68 | 14.96 | 236,391 | +0.20(+1.36%) |
Sep 20, 2021 | 14.45 | 15.32 | 14.30 | 14.76 | 394,608 | -0.17(-1.14%) |
Sep 17, 2021 | 15.31 | 15.31 | 14.80 | 14.93 | 500,588 | -0.21(-1.39%) |
Sep 16, 2021 | 15.22 | 15.33 | 14.51 | 15.14 | 319,464 | -0.16(-1.05%) |
Sep 15, 2021 | 14.50 | 15.36 | 14.32 | 15.30 | 258,147 | +0.78(+5.37%) |
Sep 14, 2021 | 14.99 | 15.30 | 14.01 | 14.52 | 395,979 | -0.47(-3.14%) |
Sep 13, 2021 | 15.43 | 15.43 | 14.81 | 14.99 | 356,300 | -0.31(-2.03%) |
Sep 10, 2021 | 15.66 | 15.96 | 15.30 | 15.30 | 278,227 | -0.36(-2.30%) |
Sep 09, 2021 | 15.42 | 16.38 | 15.19 | 15.66 | 568,984 | +0.33(+2.15%) |
Sep 08, 2021 | 15.75 | 15.75 | 14.75 | 15.33 | 299,588 | -0.34(-2.17%) |
Sep 07, 2021 | 15.31 | 15.97 | 15.20 | 15.67 | 275,571 | +0.20(+1.29%) |
Sep 03, 2021 | 16.00 | 16.02 | 14.90 | 15.47 | 510,425 | -0.52(-3.25%) |
Sep 02, 2021 | 15.30 | 16.14 | 15.10 | 15.99 | 463,032 | +0.69(+4.51%) |