Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.54 | 12.22 | 11.32 | 12.05 | 4,104,736 | +0.10(+0.80%) |
Nov 29, 2021 | 12.25 | 12.60 | 11.59 | 11.95 | 2,633,839 | +0.19(+1.64%) |
Nov 26, 2021 | 11.85 | 11.93 | 11.16 | 11.76 | 3,590,446 | -1.36(-10.34%) |
Nov 24, 2021 | 12.79 | 13.31 | 12.79 | 13.12 | 1,758,700 | +0.14(+1.11%) |
Nov 23, 2021 | 12.78 | 13.40 | 12.75 | 12.97 | 3,132,979 | +0.49(+3.93%) |
Nov 22, 2021 | 12.32 | 12.94 | 12.19 | 12.48 | 3,787,808 | +0.20(+1.64%) |
Nov 19, 2021 | 12.66 | 12.88 | 12.05 | 12.28 | 4,191,654 | -1.10(-8.20%) |
Nov 18, 2021 | 13.21 | 13.91 | 13.31 | 13.38 | 3,680,377 | +0.05(+0.36%) |
Nov 17, 2021 | 14.76 | 14.87 | 13.19 | 13.33 | 3,984,342 | -1.64(-10.98%) |
Nov 16, 2021 | 14.82 | 15.20 | 14.41 | 14.97 | 3,546,281 | +0.15(+1.04%) |
Nov 15, 2021 | 14.85 | 15.22 | 14.58 | 14.82 | 3,064,067 | -0.08(-0.52%) |
Nov 12, 2021 | 14.19 | 15.12 | 14.04 | 14.90 | 3,503,042 | +0.55(+3.82%) |
Nov 11, 2021 | 14.43 | 14.77 | 14.29 | 14.35 | 1,749,315 | -0.04(-0.27%) |
Nov 10, 2021 | 14.78 | 14.26 | 14.39 | 2,104,584 | -0.71(-4.71%) | |
Nov 09, 2021 | 14.75 | 15.19 | 14.43 | 15.10 | 2,561,335 | +0.47(+3.22%) |
Nov 08, 2021 | 14.27 | 14.79 | 14.27 | 14.63 | 2,983,200 | +0.49(+3.47%) |
Nov 05, 2021 | 13.79 | 14.30 | 13.65 | 14.14 | 3,438,759 | +0.64(+4.78%) |
Nov 04, 2021 | 14.01 | 14.07 | 13.27 | 13.49 | 2,843,746 | -0.06(-0.43%) |
Nov 03, 2021 | 13.70 | 14.24 | 13.46 | 13.55 | 4,255,415 | -0.50(-3.56%) |
Nov 02, 2021 | 14.32 | 14.61 | 13.68 | 14.05 | 4,319,240 | -0.60(-4.07%) |
Nov 01, 2021 | 14.41 | 15.29 | 14.83 | 14.65 | 4,493,548 | +0.60(+4.24%) |
Oct 29, 2021 | 14.98 | 14.99 | 13.74 | 14.05 | 3,505,991 | -0.63(-4.32%) |
Oct 28, 2021 | 14.52 | 15.83 | 14.35 | 14.69 | 3,980,972 | +0.55(+3.88%) |
Oct 27, 2021 | 14.66 | 14.84 | 13.84 | 14.14 | 3,306,132 | -0.99(-6.55%) |
Oct 26, 2021 | 15.46 | 15.13 | 2,348,846 | -0.26(-1.69%) | ||
Oct 25, 2021 | 15.16 | 15.56 | 15.06 | 15.39 | 2,462,098 | +0.45(+3.03%) |
Oct 22, 2021 | 14.86 | 15.04 | 14.24 | 14.94 | 2,787,404 | +0.14(+0.98%) |
Oct 21, 2021 | 14.75 | 15.26 | 14.64 | 14.79 | 2,690,456 | -0.24(-1.60%) |
Oct 20, 2021 | 14.68 | 15.12 | 14.51 | 15.03 | 2,817,405 | -0.04(-0.26%) |
Oct 19, 2021 | 14.96 | 15.23 | 14.80 | 15.07 | 2,521,822 | +0.26(+1.75%) |
Oct 18, 2021 | 15.36 | 15.66 | 14.59 | 14.81 | 3,357,808 | -0.27(-1.79%) |
Oct 15, 2021 | 15.38 | 15.63 | 14.93 | 15.08 | 2,725,534 | -0.07(-0.44%) |
Oct 14, 2021 | 14.45 | 15.26 | 14.45 | 15.15 | 4,188,090 | +0.93(+6.56%) |
Oct 13, 2021 | 13.91 | 14.26 | 13.41 | 14.21 | 3,017,941 | +0.12(+0.82%) |
Oct 12, 2021 | 13.81 | 14.36 | 13.65 | 14.10 | 2,685,881 | +0.23(+1.66%) |
Oct 11, 2021 | 14.09 | 14.28 | 13.76 | 13.87 | 3,419,412 | +0.17(+1.26%) |
Oct 08, 2021 | 13.93 | 14.32 | 13.45 | 13.70 | 5,955,371 | -0.21(-1.52%) |
Oct 07, 2021 | 13.27 | 13.98 | 13.16 | 13.91 | 3,638,542 | +0.63(+4.78%) |
Oct 06, 2021 | 12.55 | 13.39 | 12.16 | 13.27 | 5,337,450 | +0.47(+3.68%) |
Oct 05, 2021 | 14.03 | 14.12 | 12.54 | 12.80 | 11,474,056 | -1.04(-7.51%) |
Oct 04, 2021 | 13.38 | 13.86 | 13.18 | 13.84 | 7,767,040 | +0.64(+4.88%) |
Oct 01, 2021 | 12.57 | 13.36 | 12.49 | 13.19 | 3,705,376 | +0.72(+5.78%) |
Sep 30, 2021 | 12.21 | 12.62 | 11.92 | 12.47 | 4,700,860 | +0.26(+2.13%) |
Sep 29, 2021 | 12.81 | 12.83 | 12.03 | 12.21 | 6,494,934 | -0.50(-3.93%) |
Sep 28, 2021 | 13.70 | 13.82 | 12.71 | 12.71 | 8,181,396 | -0.63(-4.75%) |
Sep 27, 2021 | 12.11 | 13.59 | 12.11 | 13.35 | 8,642,508 | +1.57(+13.31%) |
Sep 24, 2021 | 11.69 | 11.94 | 11.42 | 11.78 | 5,958,186 | -0.17(-1.45%) |
Sep 23, 2021 | 10.93 | 12.01 | 10.69 | 11.95 | 6,374,466 | +1.04(+9.52%) |
Sep 22, 2021 | 10.14 | 11.31 | 10.04 | 10.92 | 10,870,148 | +1.07(+10.84%) |
Sep 21, 2021 | 9.656 | 9.882 | 9.252 | 9.848 | 4,285,093 | +0.40(+4.28%) |
Sep 20, 2021 | 9.617 | 9.713 | 9.242 | 9.444 | 6,380,505 | -0.62(-6.12%) |
Sep 17, 2021 | 9.656 | 10.08 | 9.651 | 10.06 | 11,681,594 | +0.38(+3.98%) |
Sep 16, 2021 | 9.790 | 9.843 | 9.511 | 9.675 | 4,213,354 | -0.15(-1.57%) |
Sep 15, 2021 | 9.608 | 10.09 | 9.608 | 9.829 | 5,361,406 | +0.38(+4.07%) |
Sep 14, 2021 | 10.15 | 10.20 | 9.362 | 9.444 | 10,238,304 | -0.47(-4.75%) |
Sep 13, 2021 | 9.377 | 10.02 | 9.310 | 9.915 | 4,530,821 | +0.71(+7.73%) |
Sep 10, 2021 | 9.377 | 9.377 | 8.915 | 9.204 | 4,905,414 | +0.07(+0.74%) |
Sep 09, 2021 | 8.983 | 9.338 | 8.877 | 9.136 | 3,358,094 | -0.01(-0.11%) |
Sep 08, 2021 | 9.896 | 9.992 | 9.127 | 9.146 | 2,842,170 | -0.63(-6.49%) |
Sep 07, 2021 | 9.175 | 10.01 | 9.170 | 9.781 | 3,548,099 | +0.52(+5.61%) |
Sep 03, 2021 | 9.367 | 9.622 | 9.021 | 9.261 | 6,019,572 | -0.15(-1.63%) |
Sep 02, 2021 | 9.492 | 9.762 | 9.334 | 9.415 | 2,940,397 | +0.10(+1.03%) |