Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.690 | 10.13 | 9.530 | 10.10 | 1,179,078 | +0.53(+5.54%) |
Nov 29, 2021 | 9.910 | 10.19 | 9.150 | 9.570 | 966,909 | -0.23(-2.35%) |
Nov 26, 2021 | 9.940 | 10.23 | 9.500 | 9.800 | 462,653 | -0.35(-3.45%) |
Nov 24, 2021 | 9.590 | 10.17 | 9.410 | 10.15 | 736,329 | +0.61(+6.37%) |
Nov 23, 2021 | 9.650 | 9.780 | 9.350 | 9.542 | 1,159,180 | -0.16(-1.62%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.690 | 9.700 | 1,148,268 | -0.34(-3.39%) |
Nov 19, 2021 | 10.08 | 10.47 | 9.995 | 10.04 | 940,892 | -0.23(-2.24%) |
Nov 18, 2021 | 11.39 | 10.34 | 10.12 | 10.27 | 1,234,293 | -0.62(-5.69%) |
Nov 17, 2021 | 11.55 | 11.70 | 10.85 | 10.89 | 642,799 | -0.68(-5.88%) |
Nov 16, 2021 | 11.51 | 11.71 | 11.20 | 11.57 | 887,173 | -0.06(-0.52%) |
Nov 15, 2021 | 12.06 | 12.27 | 11.54 | 11.63 | 437,275 | -0.22(-1.86%) |
Nov 12, 2021 | 12.05 | 12.16 | 11.84 | 11.85 | 316,239 | -0.21(-1.74%) |
Nov 11, 2021 | 12.16 | 12.55 | 11.98 | 12.06 | 557,758 | -0.03(-0.25%) |
Nov 10, 2021 | 12.15 | 12.09 | 505,036 | -0.45(-3.59%) | ||
Nov 09, 2021 | 12.54 | 12.81 | 12.16 | 12.54 | 656,248 | -0.18(-1.42%) |
Nov 08, 2021 | 12.17 | 12.75 | 12.01 | 12.72 | 652,948 | +0.48(+3.92%) |
Nov 05, 2021 | 11.97 | 13.00 | 11.28 | 12.24 | 1,021,933 | +0.23(+1.92%) |
Nov 04, 2021 | 12.06 | 12.23 | 11.79 | 12.01 | 637,501 | +0.07(+0.59%) |
Nov 03, 2021 | 11.62 | 12.25 | 11.44 | 11.94 | 752,894 | +0.43(+3.74%) |
Nov 02, 2021 | 11.04 | 11.68 | 10.67 | 11.51 | 598,079 | +0.49(+4.45%) |
Nov 01, 2021 | 10.63 | 11.06 | 10.71 | 11.02 | 759,021 | +0.39(+3.67%) |
Oct 29, 2021 | 10.17 | 10.79 | 10.12 | 10.63 | 519,179 | +0.43(+4.22%) |
Oct 28, 2021 | 9.790 | 10.23 | 10.20 | 598,573 | +0.36(+3.66%) | |
Oct 27, 2021 | 9.960 | 10.09 | 9.680 | 9.840 | 663,575 | -0.08(-0.81%) |
Oct 26, 2021 | 10.25 | 9.840 | 9.920 | 623,162 | -0.31(-3.03%) | |
Oct 25, 2021 | 10.54 | 10.12 | 10.23 | 775,599 | -0.36(-3.40%) | |
Oct 22, 2021 | 11.32 | 11.46 | 10.46 | 10.59 | 1,259,286 | -0.87(-7.59%) |
Oct 21, 2021 | 11.69 | 11.90 | 11.25 | 11.46 | 1,386,537 | -0.14(-1.21%) |
Oct 20, 2021 | 12.84 | 12.87 | 11.39 | 11.60 | 1,731,481 | -1.56(-11.85%) |
Oct 19, 2021 | 12.76 | 13.29 | 12.65 | 13.16 | 210,314 | +0.37(+2.89%) |
Oct 18, 2021 | 13.06 | 13.06 | 12.75 | 12.79 | 598,074 | -0.44(-3.33%) |
Oct 15, 2021 | 13.46 | 13.50 | 13.10 | 13.23 | 351,990 | -0.10(-0.75%) |
Oct 14, 2021 | 13.13 | 13.45 | 12.83 | 13.33 | 819,039 | +0.39(+3.01%) |
Oct 13, 2021 | 13.41 | 13.48 | 12.94 | 12.94 | 407,741 | -0.34(-2.56%) |
Oct 12, 2021 | 13.19 | 13.70 | 12.64 | 13.28 | 847,321 | +0.23(+1.76%) |
Oct 11, 2021 | 12.68 | 13.27 | 12.68 | 13.05 | 1,723,391 | +0.46(+3.65%) |
Oct 08, 2021 | 12.13 | 12.68 | 12.00 | 12.59 | 514,900 | +0.59(+4.92%) |
Oct 07, 2021 | 11.75 | 12.06 | 11.56 | 12.00 | 470,683 | +0.37(+3.18%) |
Oct 06, 2021 | 11.45 | 11.98 | 11.45 | 11.63 | 358,838 | +0.00(+0.00%) |
Oct 05, 2021 | 11.43 | 11.81 | 11.39 | 11.63 | 647,150 | +0.28(+2.47%) |
Oct 04, 2021 | 11.34 | 11.66 | 11.21 | 11.35 | 436,235 | -0.09(-0.79%) |
Oct 01, 2021 | 11.38 | 11.52 | 11.12 | 11.44 | 640,750 | +0.04(+0.35%) |
Sep 30, 2021 | 11.27 | 11.54 | 11.14 | 11.40 | 267,441 | +0.08(+0.71%) |
Sep 29, 2021 | 11.58 | 11.82 | 11.20 | 11.32 | 380,938 | -0.17(-1.48%) |
Sep 28, 2021 | 11.85 | 12.00 | 11.45 | 11.49 | 1,002,505 | -0.46(-3.85%) |
Sep 27, 2021 | 11.96 | 12.13 | 11.75 | 11.95 | 670,070 | +0.16(+1.36%) |
Sep 24, 2021 | 12.18 | 12.35 | 11.75 | 11.79 | 296,768 | -0.31(-2.56%) |
Sep 23, 2021 | 12.02 | 12.33 | 11.90 | 12.10 | 1,244,517 | +0.18(+1.51%) |
Sep 22, 2021 | 12.32 | 12.39 | 11.75 | 11.92 | 945,585 | -0.35(-2.85%) |
Sep 21, 2021 | 11.36 | 12.55 | 11.36 | 12.27 | 3,109,005 | +0.68(+5.87%) |
Sep 20, 2021 | 12.69 | 12.77 | 11.35 | 11.59 | 1,389,219 | -1.35(-10.43%) |
Sep 17, 2021 | 12.41 | 12.94 | 11.88 | 12.94 | 1,365,531 | +0.60(+4.86%) |
Sep 16, 2021 | 13.70 | 13.70 | 11.00 | 12.34 | 6,344,050 | -3.36(-21.40%) |
Sep 15, 2021 | 15.82 | 16.07 | 15.60 | 15.70 | 529,611 | -0.09(-0.57%) |
Sep 14, 2021 | 15.69 | 16.10 | 15.33 | 15.79 | 657,474 | -0.01(-0.06%) |
Sep 13, 2021 | 16.75 | 17.21 | 15.59 | 15.80 | 564,282 | -0.83(-4.99%) |
Sep 10, 2021 | 16.07 | 16.75 | 15.28 | 16.63 | 1,150,996 | +0.63(+3.94%) |
Sep 09, 2021 | 14.35 | 16.20 | 14.35 | 16.00 | 1,073,795 | +1.57(+10.88%) |
Sep 08, 2021 | 14.26 | 14.67 | 14.04 | 14.43 | 328,970 | +0.26(+1.83%) |
Sep 07, 2021 | 14.28 | 14.52 | 13.94 | 14.17 | 370,564 | -0.17(-1.19%) |
Sep 03, 2021 | 14.82 | 14.83 | 14.19 | 14.34 | 220,506 | -0.51(-3.43%) |
Sep 02, 2021 | 14.89 | 15.21 | 14.74 | 14.85 | 191,190 | +0.02(+0.13%) |