Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.71 | 10.78 | 10.50 | 10.69 | 1,636,367 | -0.33(-2.99%) |
Nov 29, 2021 | 11.46 | 11.58 | 10.97 | 11.02 | 1,045,408 | -0.04(-0.36%) |
Nov 26, 2021 | 11.00 | 11.10 | 10.61 | 11.06 | 766,381 | -0.73(-6.19%) |
Nov 24, 2021 | 11.85 | 12.17 | 11.75 | 11.79 | 888,297 | -0.23(-1.91%) |
Nov 23, 2021 | 11.70 | 12.27 | 11.70 | 12.02 | 967,091 | +0.62(+5.44%) |
Nov 22, 2021 | 11.15 | 11.79 | 11.12 | 11.40 | 1,276,440 | +0.28(+2.52%) |
Nov 19, 2021 | 11.33 | 11.47 | 11.02 | 11.12 | 1,392,419 | -0.77(-6.48%) |
Nov 18, 2021 | 12.25 | 11.97 | 11.82 | 11.89 | 550,080 | -0.33(-2.70%) |
Nov 17, 2021 | 12.50 | 12.82 | 12.08 | 12.22 | 718,800 | -0.57(-4.46%) |
Nov 16, 2021 | 12.80 | 13.06 | 12.64 | 12.79 | 609,958 | +0.00(+0.00%) |
Nov 15, 2021 | 12.76 | 12.89 | 12.50 | 12.79 | 891,819 | -0.05(-0.39%) |
Nov 12, 2021 | 13.16 | 13.19 | 12.79 | 12.84 | 495,316 | -0.45(-3.39%) |
Nov 11, 2021 | 13.50 | 13.69 | 13.23 | 13.29 | 668,652 | -0.06(-0.45%) |
Nov 10, 2021 | 14.23 | 13.35 | 930,893 | -1.08(-7.48%) | ||
Nov 09, 2021 | 14.33 | 14.44 | 13.77 | 14.43 | 634,307 | +0.22(+1.55%) |
Nov 08, 2021 | 14.11 | 14.64 | 14.03 | 14.21 | 672,954 | +0.16(+1.14%) |
Nov 05, 2021 | 13.96 | 14.41 | 13.91 | 14.05 | 646,376 | +0.44(+3.23%) |
Nov 04, 2021 | 14.22 | 14.67 | 13.43 | 13.61 | 645,844 | -0.08(-0.58%) |
Nov 03, 2021 | 13.36 | 14.02 | 13.25 | 13.69 | 1,007,210 | -0.03(-0.22%) |
Nov 02, 2021 | 13.68 | 13.92 | 13.50 | 13.72 | 567,147 | -0.12(-0.87%) |
Nov 01, 2021 | 13.83 | 14.18 | 13.74 | 13.84 | 881,124 | +0.24(+1.76%) |
Oct 29, 2021 | 14.25 | 14.25 | 13.44 | 13.60 | 1,394,234 | -0.47(-3.34%) |
Oct 28, 2021 | 14.02 | 14.50 | 13.50 | 14.07 | 1,316,178 | -0.37(-2.56%) |
Oct 27, 2021 | 15.22 | 15.30 | 14.29 | 14.44 | 933,632 | -1.12(-7.20%) |
Oct 26, 2021 | 15.60 | 15.56 | 982,522 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.59 | 15.72 | 15.36 | 15.55 | 791,655 | +0.15(+0.97%) |
Oct 22, 2021 | 15.01 | 15.41 | 14.93 | 15.40 | 861,596 | +0.50(+3.36%) |
Oct 21, 2021 | 15.36 | 15.47 | 14.77 | 14.90 | 895,006 | -0.64(-4.12%) |
Oct 20, 2021 | 15.00 | 15.55 | 14.87 | 15.54 | 834,047 | +0.38(+2.51%) |
Oct 19, 2021 | 15.65 | 15.76 | 14.76 | 15.16 | 772,656 | -0.50(-3.19%) |
Oct 18, 2021 | 15.50 | 16.36 | 15.50 | 15.66 | 954,324 | +0.37(+2.42%) |
Oct 15, 2021 | 15.49 | 15.65 | 15.27 | 15.29 | 1,099,001 | +0.27(+1.80%) |
Oct 14, 2021 | 15.38 | 15.50 | 14.88 | 15.02 | 661,940 | -0.10(-0.66%) |
Oct 13, 2021 | 14.30 | 15.20 | 14.15 | 15.12 | 947,752 | +0.59(+4.06%) |
Oct 12, 2021 | 14.48 | 14.80 | 14.17 | 14.53 | 775,592 | +0.03(+0.21%) |
Oct 11, 2021 | 15.05 | 15.27 | 14.48 | 14.50 | 625,171 | -0.12(-0.82%) |
Oct 08, 2021 | 14.25 | 14.82 | 14.20 | 14.62 | 555,123 | +0.60(+4.28%) |
Oct 07, 2021 | 13.34 | 14.23 | 13.31 | 14.02 | 870,267 | +0.62(+4.63%) |
Oct 06, 2021 | 14.47 | 14.64 | 13.36 | 13.40 | 1,092,639 | -1.54(-10.31%) |
Oct 05, 2021 | 15.00 | 15.27 | 14.46 | 14.94 | 1,131,103 | +0.10(+0.67%) |
Oct 04, 2021 | 14.45 | 15.00 | 14.32 | 14.84 | 1,782,975 | +0.75(+5.32%) |
Oct 01, 2021 | 13.43 | 14.29 | 13.33 | 14.09 | 1,496,665 | +0.77(+5.78%) |
Sep 30, 2021 | 13.49 | 13.57 | 12.99 | 13.32 | 936,174 | -0.17(-1.26%) |
Sep 29, 2021 | 13.72 | 13.73 | 13.26 | 13.49 | 638,754 | -0.24(-1.75%) |
Sep 28, 2021 | 14.05 | 14.81 | 13.70 | 13.73 | 1,070,014 | -0.02(-0.15%) |
Sep 27, 2021 | 13.45 | 14.07 | 13.40 | 13.75 | 788,727 | +0.80(+6.18%) |
Sep 24, 2021 | 12.83 | 13.19 | 12.69 | 12.95 | 737,189 | -0.08(-0.61%) |
Sep 23, 2021 | 12.46 | 13.20 | 12.28 | 13.03 | 733,819 | +0.73(+5.93%) |
Sep 22, 2021 | 12.34 | 12.79 | 12.28 | 12.30 | 726,154 | +0.31(+2.59%) |
Sep 21, 2021 | 12.24 | 12.31 | 11.62 | 11.99 | 595,147 | -0.02(-0.17%) |
Sep 20, 2021 | 11.94 | 12.28 | 11.65 | 12.01 | 675,533 | -0.63(-4.98%) |
Sep 17, 2021 | 12.92 | 13.09 | 12.40 | 12.64 | 2,426,479 | -0.35(-2.69%) |
Sep 16, 2021 | 13.45 | 13.50 | 12.83 | 12.99 | 868,250 | -0.55(-4.06%) |
Sep 15, 2021 | 13.29 | 13.90 | 13.22 | 13.54 | 950,235 | +0.52(+3.99%) |
Sep 14, 2021 | 13.50 | 13.52 | 12.88 | 13.02 | 644,215 | -0.17(-1.29%) |
Sep 13, 2021 | 12.56 | 13.54 | 12.56 | 13.19 | 1,020,851 | +0.78(+6.29%) |
Sep 10, 2021 | 12.69 | 12.79 | 12.24 | 12.41 | 502,014 | +0.06(+0.49%) |
Sep 09, 2021 | 12.00 | 12.51 | 11.66 | 12.35 | 1,031,016 | +0.04(+0.32%) |
Sep 08, 2021 | 13.19 | 13.20 | 12.29 | 12.31 | 924,034 | -0.85(-6.46%) |
Sep 07, 2021 | 12.85 | 13.35 | 12.85 | 13.16 | 631,005 | +0.14(+1.08%) |
Sep 03, 2021 | 12.82 | 13.12 | 12.64 | 13.02 | 716,536 | +0.21(+1.64%) |
Sep 02, 2021 | 12.66 | 13.08 | 12.55 | 12.81 | 613,862 | +0.41(+3.31%) |