Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.400 | 9.680 | 8.420 | 8.650 | 2,952,626 | -0.94(-9.80%) |
Nov 29, 2021 | 10.71 | 10.71 | 9.550 | 9.590 | 1,500,077 | -0.99(-9.36%) |
Nov 26, 2021 | 11.15 | 11.15 | 9.550 | 10.58 | 1,264,115 | -1.07(-9.18%) |
Nov 24, 2021 | 11.63 | 11.74 | 11.43 | 11.65 | 522,053 | -0.07(-0.60%) |
Nov 23, 2021 | 11.85 | 11.87 | 11.42 | 11.72 | 466,129 | -0.05(-0.42%) |
Nov 22, 2021 | 12.33 | 12.40 | 11.46 | 11.77 | 1,801,881 | -0.48(-3.92%) |
Nov 19, 2021 | 12.41 | 12.82 | 12.12 | 12.25 | 952,179 | -0.20(-1.61%) |
Nov 18, 2021 | 11.75 | 12.48 | 12.39 | 12.45 | 1,264,700 | +1.06(+9.31%) |
Nov 17, 2021 | 11.84 | 12.56 | 11.29 | 11.39 | 1,300,289 | +0.26(+2.34%) |
Nov 16, 2021 | 11.48 | 11.48 | 10.96 | 11.13 | 799,736 | -0.36(-3.13%) |
Nov 15, 2021 | 11.69 | 11.69 | 11.33 | 11.49 | 498,535 | -0.16(-1.37%) |
Nov 12, 2021 | 12.23 | 12.23 | 11.41 | 11.65 | 478,136 | -0.61(-4.98%) |
Nov 11, 2021 | 12.48 | 12.64 | 12.18 | 12.26 | 289,632 | -0.15(-1.21%) |
Nov 10, 2021 | 12.39 | 12.41 | 267,920 | -0.01(-0.08%) | ||
Nov 09, 2021 | 12.45 | 12.60 | 12.23 | 12.42 | 316,953 | -0.13(-1.04%) |
Nov 08, 2021 | 12.35 | 12.64 | 12.20 | 12.55 | 448,492 | +0.28(+2.28%) |
Nov 05, 2021 | 11.83 | 12.38 | 11.63 | 12.27 | 542,193 | +0.72(+6.23%) |
Nov 04, 2021 | 11.90 | 11.90 | 11.51 | 11.55 | 867,457 | -0.20(-1.70%) |
Nov 03, 2021 | 11.32 | 11.76 | 11.25 | 11.75 | 397,943 | +0.40(+3.52%) |
Nov 02, 2021 | 11.11 | 11.43 | 10.90 | 11.35 | 292,303 | +0.20(+1.79%) |
Nov 01, 2021 | 11.13 | 11.28 | 11.12 | 11.15 | 290,260 | +0.03(+0.27%) |
Oct 29, 2021 | 11.19 | 11.34 | 10.95 | 11.12 | 576,658 | -0.15(-1.33%) |
Oct 28, 2021 | 11.24 | 11.50 | 11.12 | 11.27 | 203,860 | +0.07(+0.63%) |
Oct 27, 2021 | 11.18 | 11.39 | 11.13 | 11.20 | 317,929 | -0.08(-0.71%) |
Oct 26, 2021 | 11.52 | 11.19 | 11.28 | 231,565 | -0.13(-1.14%) | |
Oct 25, 2021 | 11.40 | 11.76 | 11.38 | 11.41 | 269,558 | -0.02(-0.17%) |
Oct 22, 2021 | 11.86 | 11.86 | 11.34 | 11.43 | 259,764 | -0.46(-3.87%) |
Oct 21, 2021 | 12.42 | 12.50 | 11.86 | 11.89 | 186,688 | -0.51(-4.11%) |
Oct 20, 2021 | 12.34 | 12.41 | 12.18 | 12.40 | 207,056 | +0.10(+0.81%) |
Oct 19, 2021 | 12.87 | 12.87 | 12.30 | 12.30 | 205,103 | -0.57(-4.43%) |
Oct 18, 2021 | 12.99 | 13.11 | 12.83 | 12.87 | 250,482 | -0.25(-1.91%) |
Oct 15, 2021 | 13.18 | 13.37 | 13.08 | 13.12 | 191,924 | +0.05(+0.38%) |
Oct 14, 2021 | 13.16 | 13.25 | 13.00 | 13.07 | 175,941 | +0.05(+0.38%) |
Oct 13, 2021 | 12.98 | 13.13 | 12.73 | 13.02 | 330,405 | +0.07(+0.54%) |
Oct 12, 2021 | 12.90 | 13.03 | 12.75 | 12.95 | 176,446 | +0.07(+0.54%) |
Oct 11, 2021 | 12.76 | 13.15 | 12.75 | 12.88 | 205,177 | +0.05(+0.39%) |
Oct 08, 2021 | 12.63 | 13.24 | 12.54 | 12.83 | 490,802 | +0.21(+1.66%) |
Oct 07, 2021 | 12.52 | 12.78 | 12.52 | 12.62 | 217,264 | +0.27(+2.19%) |
Oct 06, 2021 | 12.03 | 12.38 | 12.03 | 12.35 | 228,970 | +0.16(+1.31%) |
Oct 05, 2021 | 12.10 | 12.44 | 11.97 | 12.19 | 686,827 | +0.14(+1.16%) |
Oct 04, 2021 | 12.40 | 12.44 | 11.96 | 12.05 | 462,669 | -0.40(-3.21%) |
Oct 01, 2021 | 12.12 | 12.69 | 12.12 | 12.45 | 404,400 | +0.42(+3.49%) |
Sep 30, 2021 | 11.86 | 12.19 | 11.40 | 12.03 | 1,051,695 | +0.19(+1.60%) |
Sep 29, 2021 | 12.09 | 12.09 | 11.75 | 11.84 | 282,659 | -0.27(-2.23%) |
Sep 28, 2021 | 12.41 | 12.56 | 11.99 | 12.11 | 315,434 | -0.40(-3.20%) |
Sep 27, 2021 | 12.70 | 12.83 | 12.44 | 12.51 | 622,598 | -0.14(-1.11%) |
Sep 24, 2021 | 11.83 | 12.75 | 11.83 | 12.65 | 347,837 | +0.72(+6.04%) |
Sep 23, 2021 | 11.50 | 12.02 | 11.50 | 11.93 | 241,806 | +0.47(+4.10%) |
Sep 22, 2021 | 11.38 | 11.66 | 11.27 | 11.46 | 277,288 | +0.09(+0.79%) |
Sep 21, 2021 | 11.79 | 11.79 | 11.35 | 11.37 | 475,167 | -0.22(-1.90%) |
Sep 20, 2021 | 11.12 | 11.69 | 11.08 | 11.59 | 535,171 | +0.09(+0.78%) |
Sep 17, 2021 | 11.77 | 11.82 | 11.46 | 11.50 | 514,590 | -0.24(-2.04%) |
Sep 16, 2021 | 11.53 | 11.82 | 11.47 | 11.74 | 165,157 | +0.15(+1.29%) |
Sep 15, 2021 | 11.50 | 11.68 | 11.48 | 11.59 | 212,699 | -0.01(-0.09%) |
Sep 14, 2021 | 11.53 | 11.68 | 11.44 | 11.60 | 494,230 | +0.09(+0.78%) |
Sep 13, 2021 | 11.49 | 11.72 | 11.23 | 11.51 | 760,930 | +0.22(+1.95%) |
Sep 10, 2021 | 11.46 | 11.66 | 11.24 | 11.29 | 499,253 | +0.07(+0.62%) |
Sep 09, 2021 | 11.04 | 11.23 | 10.91 | 11.22 | 869,195 | +0.07(+0.63%) |
Sep 08, 2021 | 11.54 | 11.68 | 11.10 | 11.15 | 269,104 | -0.43(-3.71%) |
Sep 07, 2021 | 11.28 | 11.64 | 11.28 | 11.58 | 259,909 | +0.24(+2.12%) |
Sep 03, 2021 | 11.33 | 11.39 | 11.12 | 11.34 | 289,071 | -0.05(-0.44%) |
Sep 02, 2021 | 12.01 | 12.09 | 11.38 | 11.39 | 279,629 | -0.60(-5.00%) |