Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.90 | 12.20 | 11.60 | 11.50 | 79,354 | -0.60(-4.96%) |
Nov 29, 2021 | 12.00 | 12.50 | 11.70 | 12.10 | 80,903 | -0.10(-0.82%) |
Nov 26, 2021 | 12.30 | 12.80 | 11.80 | 12.20 | 52,909 | -0.50(-3.94%) |
Nov 24, 2021 | 12.60 | 13.20 | 12.50 | 12.70 | 56,118 | -0.20(-1.55%) |
Nov 23, 2021 | 12.50 | 13.20 | 12.50 | 12.90 | 113,894 | +0.30(+2.38%) |
Nov 22, 2021 | 12.40 | 13.00 | 12.40 | 12.60 | 98,456 | -0.70(-5.26%) |
Nov 19, 2021 | 12.20 | 13.90 | 11.90 | 13.30 | 159,540 | +1.20(+9.92%) |
Nov 18, 2021 | 11.60 | 12.40 | 11.80 | 12.10 | 121,928 | +0.20(+1.68%) |
Nov 17, 2021 | 12.80 | 12.90 | 11.70 | 11.90 | 94,460 | -0.90(-7.03%) |
Nov 16, 2021 | 12.80 | 13.50 | 12.50 | 12.80 | 76,075 | -0.40(-3.03%) |
Nov 15, 2021 | 14.30 | 14.50 | 13.00 | 13.20 | 123,288 | -1.20(-8.33%) |
Nov 12, 2021 | 14.50 | 16.10 | 13.80 | 14.40 | 267,332 | -0.90(-5.88%) |
Nov 11, 2021 | 14.90 | 15.80 | 14.20 | 15.30 | 175,407 | -0.40(-2.55%) |
Nov 10, 2021 | 17.80 | 15.70 | 3,896,166 | +0.00(+0.00%) | ||
Nov 09, 2021 | 14.40 | 16.00 | 14.10 | 15.70 | 102,333 | +1.40(+9.79%) |
Nov 08, 2021 | 13.60 | 14.90 | 13.60 | 14.30 | 110,539 | +0.60(+4.38%) |
Nov 05, 2021 | 13.80 | 14.40 | 13.50 | 13.70 | 107,649 | -0.30(-2.14%) |
Nov 04, 2021 | 13.80 | 14.10 | 13.00 | 14.00 | 125,613 | +0.00(+0.00%) |
Nov 03, 2021 | 13.40 | 14.30 | 13.20 | 14.00 | 109,191 | +0.30(+2.19%) |
Nov 02, 2021 | 14.70 | 14.70 | 13.10 | 13.70 | 126,764 | -1.10(-7.43%) |
Nov 01, 2021 | 13.50 | 15.00 | 12.70 | 14.80 | 144,097 | +1.20(+8.82%) |
Oct 29, 2021 | 13.30 | 15.90 | 13.30 | 13.60 | 135,191 | +0.00(+0.00%) |
Oct 28, 2021 | 15.10 | 16.20 | 12.90 | 13.60 | 118,299 | -1.70(-11.11%) |
Oct 27, 2021 | 16.10 | 16.29 | 14.60 | 15.30 | 106,401 | -0.70(-4.37%) |
Oct 26, 2021 | 16.20 | 16.00 | 128,089 | -0.10(-0.62%) | ||
Oct 25, 2021 | 14.40 | 16.60 | 14.40 | 16.10 | 35,716 | +0.60(+3.87%) |
Oct 22, 2021 | 15.70 | 16.20 | 15.20 | 15.50 | 18,152 | -1.60(-9.36%) |
Oct 21, 2021 | 17.90 | 18.40 | 15.80 | 17.10 | 120,350 | +0.45(+2.70%) |
Oct 20, 2021 | 15.10 | 17.00 | 14.40 | 16.65 | 109,700 | +1.65(+11.00%) |
Oct 19, 2021 | 15.00 | 15.67 | 13.90 | 15.00 | 14,647 | +0.20(+1.35%) |
Oct 18, 2021 | 14.62 | 14.90 | 13.90 | 14.80 | 10,061 | -0.20(-1.33%) |
Oct 15, 2021 | 14.10 | 15.60 | 14.10 | 15.00 | 7,167 | +0.40(+2.74%) |
Oct 14, 2021 | 14.60 | 14.75 | 14.10 | 14.60 | 1,626 | +0.30(+2.10%) |
Oct 13, 2021 | 14.00 | 15.00 | 13.80 | 14.30 | 13,386 | +0.40(+2.88%) |
Oct 12, 2021 | 13.50 | 14.20 | 13.50 | 13.90 | 2,785 | -0.28(-2.00%) |
Oct 11, 2021 | 13.50 | 14.30 | 13.50 | 14.18 | 2,738 | +0.18(+1.31%) |
Oct 08, 2021 | 14.10 | 14.13 | 13.50 | 14.00 | 2,537 | +0.00(+0.00%) |
Oct 07, 2021 | 13.00 | 14.20 | 13.00 | 14.00 | 4,973 | +0.60(+4.48%) |
Oct 06, 2021 | 13.90 | 14.10 | 13.30 | 13.40 | 5,306 | -0.60(-4.29%) |
Oct 05, 2021 | 12.00 | 14.00 | 11.90 | 14.00 | 5,864 | +1.80(+14.75%) |
Oct 04, 2021 | 12.70 | 12.90 | 11.80 | 12.20 | 3,634 | -0.80(-6.15%) |
Oct 01, 2021 | 13.00 | 13.20 | 12.50 | 13.00 | 1,823 | -0.10(-0.76%) |
Sep 30, 2021 | 12.80 | 13.20 | 12.72 | 13.10 | 2,309 | -0.10(-0.76%) |
Sep 29, 2021 | 12.70 | 13.30 | 12.30 | 13.20 | 1,224 | +0.10(+0.76%) |
Sep 28, 2021 | 12.10 | 13.40 | 12.10 | 13.10 | 5,518 | +0.20(+1.55%) |
Sep 27, 2021 | 12.90 | 13.20 | 12.80 | 12.90 | 1,139 | +0.10(+0.78%) |
Sep 24, 2021 | 13.10 | 13.40 | 12.60 | 12.80 | 2,450 | -0.60(-4.48%) |
Sep 23, 2021 | 12.70 | 13.60 | 12.60 | 13.40 | 1,373 | +0.80(+6.35%) |
Sep 22, 2021 | 12.50 | 13.60 | 12.50 | 12.60 | 2,010 | -0.50(-3.82%) |
Sep 21, 2021 | 12.10 | 14.20 | 12.10 | 13.10 | 3,046 | +0.60(+4.80%) |
Sep 20, 2021 | 13.20 | 13.60 | 12.50 | 12.50 | 4,041 | -1.30(-9.42%) |
Sep 17, 2021 | 13.80 | 14.00 | 13.37 | 13.80 | 4,025 | -0.20(-1.43%) |
Sep 16, 2021 | 14.50 | 14.50 | 13.80 | 14.00 | 5,269 | -0.60(-4.11%) |
Sep 15, 2021 | 14.20 | 14.60 | 14.20 | 14.60 | 4,799 | +0.10(+0.69%) |
Sep 14, 2021 | 14.10 | 14.50 | 14.10 | 14.50 | 1,533 | +0.20(+1.40%) |
Sep 13, 2021 | 14.90 | 15.50 | 14.20 | 14.30 | 10,496 | -0.70(-4.67%) |
Sep 10, 2021 | 15.10 | 15.60 | 14.80 | 15.00 | 5,362 | +0.15(+1.04%) |
Sep 09, 2021 | 14.60 | 14.90 | 14.50 | 14.85 | 1,883 | +0.15(+0.99%) |
Sep 08, 2021 | 14.90 | 14.90 | 14.61 | 14.70 | 1,452 | +0.10(+0.68%) |
Sep 07, 2021 | 14.60 | 15.10 | 14.60 | 14.60 | 4,696 | +0.00(+0.00%) |
Sep 03, 2021 | 14.30 | 14.80 | 13.60 | 14.60 | 8,283 | +0.50(+3.55%) |
Sep 02, 2021 | 13.50 | 14.90 | 13.20 | 14.10 | 18,687 | +0.80(+6.02%) |