Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.34 | 13.49 | 13.19 | 13.34 | 79,555 | -0.20(-1.48%) |
Nov 29, 2021 | 14.06 | 14.19 | 13.51 | 13.54 | 71,429 | -0.33(-2.37%) |
Nov 26, 2021 | 14.13 | 14.18 | 13.42 | 13.87 | 75,239 | -0.70(-4.82%) |
Nov 24, 2021 | 14.63 | 14.78 | 14.38 | 14.57 | 50,943 | -0.07(-0.50%) |
Nov 23, 2021 | 15.39 | 15.48 | 14.54 | 14.64 | 153,061 | -0.73(-4.75%) |
Nov 22, 2021 | 15.16 | 15.46 | 15.16 | 15.37 | 70,138 | -0.02(-0.12%) |
Nov 19, 2021 | 15.27 | 15.51 | 15.16 | 15.39 | 89,118 | -0.05(-0.35%) |
Nov 18, 2021 | 15.42 | 15.52 | 15.35 | 15.45 | 104,907 | +0.10(+0.65%) |
Nov 17, 2021 | 15.28 | 15.52 | 15.24 | 15.34 | 75,702 | -0.07(-0.47%) |
Nov 16, 2021 | 15.15 | 15.47 | 15.06 | 15.42 | 69,254 | +0.29(+1.93%) |
Nov 15, 2021 | 15.86 | 15.86 | 15.08 | 15.13 | 267,571 | -0.38(-2.47%) |
Nov 12, 2021 | 14.98 | 15.52 | 14.62 | 15.51 | 124,598 | +0.97(+6.65%) |
Nov 11, 2021 | 14.99 | 15.01 | 14.29 | 14.54 | 109,339 | -0.37(-2.51%) |
Nov 10, 2021 | 15.36 | 14.92 | 46,445 | -0.40(-2.62%) | ||
Nov 09, 2021 | 15.34 | 15.39 | 15.17 | 15.32 | 69,405 | +0.01(+0.06%) |
Nov 08, 2021 | 15.12 | 15.40 | 14.48 | 15.31 | 165,988 | +0.28(+1.88%) |
Nov 05, 2021 | 14.70 | 15.22 | 14.68 | 15.03 | 123,157 | +0.41(+2.81%) |
Nov 04, 2021 | 14.61 | 14.73 | 14.57 | 14.61 | 81,020 | +0.14(+0.95%) |
Nov 03, 2021 | 13.68 | 14.60 | 13.30 | 14.48 | 160,132 | +0.76(+5.52%) |
Nov 02, 2021 | 13.24 | 14.24 | 13.13 | 13.72 | 300,466 | +0.56(+4.23%) |
Nov 01, 2021 | 13.23 | 13.17 | 13.12 | 13.16 | 48,793 | -0.01(-0.07%) |
Oct 29, 2021 | 13.16 | 13.24 | 13.08 | 13.17 | 32,311 | -0.02(-0.14%) |
Oct 28, 2021 | 13.11 | 13.24 | 13.11 | 13.19 | 17,892 | +0.18(+1.40%) |
Oct 27, 2021 | 12.86 | 13.24 | 12.87 | 13.01 | 51,691 | +0.15(+1.14%) |
Oct 26, 2021 | 12.86 | 12.86 | 24,977 | -0.05(-0.35%) | ||
Oct 25, 2021 | 12.79 | 13.03 | 12.73 | 12.91 | 22,763 | +0.07(+0.57%) |
Oct 22, 2021 | 12.64 | 12.92 | 12.60 | 12.83 | 17,143 | +0.10(+0.79%) |
Oct 21, 2021 | 12.55 | 12.79 | 12.55 | 12.73 | 43,715 | +0.32(+2.57%) |
Oct 20, 2021 | 12.57 | 12.59 | 12.05 | 12.41 | 29,765 | -0.05(-0.37%) |
Oct 19, 2021 | 12.44 | 12.47 | 12.30 | 12.46 | 12,043 | +0.03(+0.22%) |
Oct 18, 2021 | 12.33 | 12.51 | 12.21 | 12.43 | 49,749 | +0.05(+0.37%) |
Oct 15, 2021 | 12.83 | 12.83 | 12.39 | 12.39 | 40,289 | -0.15(-1.16%) |
Oct 14, 2021 | 12.45 | 12.83 | 12.45 | 12.53 | 31,329 | +0.21(+1.70%) |
Oct 13, 2021 | 12.56 | 12.59 | 12.22 | 12.32 | 112,473 | -0.13(-1.03%) |
Oct 12, 2021 | 12.29 | 12.72 | 12.17 | 12.45 | 31,456 | +0.10(+0.81%) |
Oct 11, 2021 | 12.78 | 12.78 | 12.34 | 12.35 | 10,767 | -0.45(-3.50%) |
Oct 08, 2021 | 12.83 | 12.97 | 12.63 | 12.80 | 22,462 | -0.06(-0.50%) |
Oct 07, 2021 | 12.47 | 12.95 | 12.31 | 12.86 | 43,685 | +0.45(+3.60%) |
Oct 06, 2021 | 12.32 | 12.46 | 12.05 | 12.41 | 47,885 | +0.02(+0.15%) |
Oct 05, 2021 | 12.69 | 12.69 | 12.37 | 12.40 | 22,708 | -0.28(-2.23%) |
Oct 04, 2021 | 12.63 | 12.79 | 12.51 | 12.68 | 27,793 | +0.11(+0.87%) |
Oct 01, 2021 | 12.72 | 13.01 | 12.52 | 12.57 | 43,096 | +0.04(+0.29%) |
Sep 30, 2021 | 12.86 | 12.86 | 12.37 | 12.53 | 33,433 | -0.26(-2.07%) |
Sep 29, 2021 | 12.86 | 12.95 | 12.78 | 12.80 | 22,389 | -0.06(-0.50%) |
Sep 28, 2021 | 13.24 | 13.24 | 12.72 | 12.86 | 49,801 | -0.27(-2.09%) |
Sep 27, 2021 | 13.20 | 13.47 | 13.14 | 13.14 | 78,000 | +0.06(+0.49%) |
Sep 24, 2021 | 13.02 | 13.21 | 13.02 | 13.07 | 22,663 | +0.02(+0.14%) |
Sep 23, 2021 | 13.21 | 13.25 | 12.92 | 13.05 | 70,758 | -0.07(-0.56%) |
Sep 22, 2021 | 12.88 | 13.24 | 12.87 | 13.13 | 65,941 | +0.26(+2.06%) |
Sep 21, 2021 | 12.40 | 12.99 | 12.26 | 12.86 | 116,130 | +0.58(+4.68%) |
Sep 20, 2021 | 12.16 | 12.31 | 11.92 | 12.29 | 51,589 | -0.13(-1.03%) |
Sep 17, 2021 | 11.95 | 12.41 | 11.91 | 12.41 | 120,853 | +0.48(+4.06%) |
Sep 16, 2021 | 11.82 | 11.99 | 11.68 | 11.93 | 70,782 | +0.21(+1.79%) |
Sep 15, 2021 | 11.82 | 11.87 | 11.68 | 11.72 | 30,656 | -0.02(-0.16%) |
Sep 14, 2021 | 11.88 | 11.94 | 11.68 | 11.74 | 50,316 | -0.10(-0.85%) |
Sep 13, 2021 | 11.82 | 12.00 | 11.70 | 11.84 | 23,339 | +0.11(+0.93%) |
Sep 10, 2021 | 11.81 | 11.85 | 11.68 | 11.73 | 42,040 | -0.04(-0.31%) |
Sep 09, 2021 | 11.67 | 11.96 | 11.67 | 11.77 | 35,953 | +0.04(+0.31%) |
Sep 08, 2021 | 11.73 | 12.20 | 11.68 | 11.73 | 32,512 | -0.03(-0.23%) |
Sep 07, 2021 | 11.94 | 11.99 | 11.65 | 11.76 | 41,389 | -0.21(-1.75%) |
Sep 03, 2021 | 12.06 | 12.06 | 11.83 | 11.97 | 25,062 | -0.05(-0.46%) |
Sep 02, 2021 | 11.88 | 12.07 | 11.66 | 12.02 | 90,045 | +0.16(+1.31%) |