Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.05 | 11.20 | 10.85 | 11.20 | 8,620 | +0.20(+1.82%) |
Nov 29, 2021 | 11.50 | 11.50 | 11.00 | 11.00 | 7,200 | -0.45(-3.93%) |
Nov 26, 2021 | 11.30 | 11.55 | 11.25 | 11.45 | 2,163 | -0.05(-0.43%) |
Nov 24, 2021 | 11.80 | 11.80 | 11.45 | 11.50 | 4,994 | +0.25(+2.22%) |
Nov 23, 2021 | 11.10 | 12.00 | 10.96 | 11.25 | 6,633 | +0.00(+0.00%) |
Nov 22, 2021 | 11.30 | 11.55 | 10.80 | 11.25 | 16,646 | -0.25(-2.17%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.00 | 11.50 | 17,364 | -0.30(-2.54%) |
Nov 18, 2021 | 12.60 | 11.88 | 11.45 | 11.80 | 14,687 | -0.85(-6.72%) |
Nov 17, 2021 | 13.55 | 13.60 | 12.25 | 12.65 | 24,964 | -0.75(-5.60%) |
Nov 16, 2021 | 13.70 | 13.75 | 13.40 | 13.40 | 7,850 | -0.45(-3.25%) |
Nov 15, 2021 | 13.80 | 13.90 | 13.60 | 13.85 | 7,326 | -0.20(-1.42%) |
Nov 12, 2021 | 14.15 | 14.39 | 13.70 | 14.05 | 4,402 | +0.05(+0.36%) |
Nov 11, 2021 | 14.25 | 14.55 | 13.75 | 14.00 | 16,454 | -0.55(-3.78%) |
Nov 10, 2021 | 14.40 | 14.55 | 3,644 | -0.15(-1.02%) | ||
Nov 09, 2021 | 15.40 | 15.40 | 14.65 | 14.70 | 2,135 | -0.55(-3.61%) |
Nov 08, 2021 | 14.80 | 15.25 | 14.80 | 15.25 | 2,962 | +0.45(+3.03%) |
Nov 05, 2021 | 14.65 | 14.99 | 14.60 | 14.80 | 2,268 | +0.10(+0.69%) |
Nov 04, 2021 | 15.15 | 15.39 | 14.70 | 14.70 | 4,255 | -0.35(-2.33%) |
Nov 03, 2021 | 15.05 | 15.19 | 15.05 | 15.05 | 1,047 | -0.15(-0.99%) |
Nov 02, 2021 | 14.75 | 15.25 | 14.75 | 15.20 | 3,096 | +0.65(+4.47%) |
Nov 01, 2021 | 14.85 | 15.25 | 14.75 | 14.55 | 5,794 | -0.20(-1.36%) |
Oct 29, 2021 | 14.55 | 14.92 | 14.45 | 14.75 | 2,316 | +0.05(+0.34%) |
Oct 28, 2021 | 14.05 | 15.05 | 14.05 | 14.70 | 2,798 | +0.40(+2.80%) |
Oct 27, 2021 | 14.95 | 15.00 | 14.25 | 14.30 | 6,997 | -0.65(-4.35%) |
Oct 26, 2021 | 15.05 | 14.80 | 14.95 | 1,922 | -0.15(-0.99%) | |
Oct 25, 2021 | 14.75 | 15.20 | 14.75 | 15.10 | 9,907 | +0.05(+0.33%) |
Oct 22, 2021 | 15.15 | 15.35 | 14.80 | 15.05 | 1,796 | +0.00(+0.00%) |
Oct 21, 2021 | 15.50 | 15.70 | 15.00 | 15.05 | 3,629 | -0.45(-2.90%) |
Oct 20, 2021 | 15.45 | 15.72 | 15.05 | 15.50 | 4,421 | +0.05(+0.32%) |
Oct 19, 2021 | 15.25 | 15.78 | 15.25 | 15.45 | 1,869 | +0.20(+1.31%) |
Oct 18, 2021 | 13.15 | 16.55 | 13.15 | 15.25 | 52,586 | -0.25(-1.61%) |
Oct 15, 2021 | 14.05 | 15.75 | 13.75 | 15.50 | 30,285 | +1.35(+9.54%) |
Oct 14, 2021 | 14.25 | 14.45 | 13.95 | 14.15 | 2,706 | +0.05(+0.35%) |
Oct 13, 2021 | 14.05 | 14.20 | 13.85 | 14.10 | 3,268 | +0.25(+1.81%) |
Oct 12, 2021 | 14.25 | 14.26 | 13.80 | 13.85 | 949 | -0.24(-1.70%) |
Oct 11, 2021 | 14.35 | 14.35 | 13.90 | 14.09 | 1,871 | -0.10(-0.68%) |
Oct 08, 2021 | 14.00 | 14.22 | 14.00 | 14.19 | 1,523 | -0.11(-0.79%) |
Oct 07, 2021 | 14.50 | 14.50 | 13.75 | 14.30 | 12,578 | +0.40(+2.88%) |
Oct 06, 2021 | 14.15 | 14.40 | 13.90 | 13.90 | 2,506 | -0.50(-3.47%) |
Oct 05, 2021 | 14.70 | 14.70 | 14.35 | 14.40 | 1,252 | +0.20(+1.41%) |
Oct 04, 2021 | 14.85 | 14.85 | 14.20 | 14.20 | 3,467 | -0.45(-3.07%) |
Oct 01, 2021 | 14.40 | 14.75 | 14.20 | 14.65 | 5,025 | +0.53(+3.72%) |
Sep 30, 2021 | 14.20 | 14.38 | 13.83 | 14.12 | 1,974 | +0.22(+1.62%) |
Sep 29, 2021 | 14.20 | 14.55 | 13.80 | 13.90 | 4,675 | -0.40(-2.80%) |
Sep 28, 2021 | 14.65 | 14.89 | 14.25 | 14.30 | 2,244 | -0.25(-1.72%) |
Sep 27, 2021 | 14.70 | 14.88 | 14.20 | 14.55 | 3,900 | +0.00(+0.00%) |
Sep 24, 2021 | 14.50 | 14.80 | 14.40 | 14.55 | 1,412 | +0.05(+0.34%) |
Sep 23, 2021 | 14.85 | 14.85 | 14.30 | 14.50 | 6,540 | +0.05(+0.35%) |
Sep 22, 2021 | 14.25 | 14.60 | 14.25 | 14.45 | 4,992 | +0.30(+2.12%) |
Sep 21, 2021 | 14.10 | 14.30 | 14.10 | 14.15 | 4,457 | +0.05(+0.35%) |
Sep 20, 2021 | 14.05 | 14.50 | 13.90 | 14.10 | 8,469 | -0.85(-5.69%) |
Sep 17, 2021 | 14.50 | 15.05 | 14.50 | 14.95 | 4,220 | +0.35(+2.40%) |
Sep 16, 2021 | 14.75 | 14.95 | 14.15 | 14.60 | 11,627 | -0.25(-1.68%) |
Sep 15, 2021 | 14.55 | 15.00 | 14.55 | 14.85 | 5,844 | +0.30(+2.06%) |
Sep 14, 2021 | 15.10 | 15.11 | 14.35 | 14.55 | 7,831 | -0.55(-3.64%) |
Sep 13, 2021 | 15.20 | 15.50 | 15.10 | 15.10 | 8,616 | -0.10(-0.66%) |
Sep 10, 2021 | 15.20 | 15.43 | 15.20 | 15.20 | 2,560 | +0.00(+0.00%) |
Sep 09, 2021 | 15.65 | 15.70 | 15.20 | 15.20 | 1,955 | -0.15(-0.98%) |
Sep 08, 2021 | 15.35 | 15.75 | 15.35 | 15.35 | 1,201 | -0.15(-0.97%) |
Sep 07, 2021 | 16.21 | 16.21 | 15.45 | 15.50 | 1,787 | -0.45(-2.82%) |
Sep 03, 2021 | 16.05 | 16.10 | 15.60 | 15.95 | 4,090 | -0.30(-1.85%) |
Sep 02, 2021 | 15.95 | 16.25 | 15.54 | 16.25 | 3,163 | +0.35(+2.20%) |