Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.23 | 10.63 | 10.00 | 10.49 | 631,131 | +0.23(+2.24%) |
Nov 29, 2021 | 10.69 | 10.75 | 10.19 | 10.26 | 491,087 | -0.16(-1.54%) |
Nov 26, 2021 | 10.35 | 10.70 | 10.20 | 10.42 | 414,517 | -0.01(-0.10%) |
Nov 24, 2021 | 10.23 | 10.57 | 10.20 | 10.43 | 325,908 | -0.03(-0.29%) |
Nov 23, 2021 | 10.25 | 10.49 | 9.840 | 10.46 | 791,206 | +0.26(+2.55%) |
Nov 22, 2021 | 10.47 | 10.53 | 10.20 | 10.20 | 769,806 | -0.35(-3.32%) |
Nov 19, 2021 | 10.81 | 10.89 | 10.45 | 10.55 | 673,820 | -0.37(-3.39%) |
Nov 18, 2021 | 10.76 | 10.99 | 10.76 | 10.92 | 1,105,588 | +0.16(+1.49%) |
Nov 17, 2021 | 11.10 | 11.17 | 10.72 | 10.76 | 586,078 | -0.42(-3.76%) |
Nov 16, 2021 | 11.00 | 11.24 | 10.88 | 11.18 | 503,253 | +0.02(+0.18%) |
Nov 15, 2021 | 11.09 | 11.26 | 10.90 | 11.16 | 707,773 | +0.05(+0.45%) |
Nov 12, 2021 | 11.19 | 11.22 | 10.88 | 11.11 | 819,706 | +0.03(+0.27%) |
Nov 11, 2021 | 10.96 | 11.36 | 10.85 | 11.08 | 1,402,982 | +0.16(+1.47%) |
Nov 10, 2021 | 10.96 | 10.92 | 611,425 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.95 | 11.04 | 10.52 | 10.92 | 1,307,648 | -0.05(-0.46%) |
Nov 08, 2021 | 10.80 | 11.09 | 10.77 | 10.97 | 1,158,798 | +0.13(+1.20%) |
Nov 05, 2021 | 10.96 | 10.99 | 10.70 | 10.84 | 739,312 | -0.15(-1.36%) |
Nov 04, 2021 | 11.27 | 11.27 | 10.86 | 10.99 | 537,059 | -0.31(-2.74%) |
Nov 03, 2021 | 11.11 | 11.33 | 11.01 | 11.30 | 379,438 | +0.10(+0.89%) |
Nov 02, 2021 | 11.05 | 11.23 | 10.71 | 11.20 | 482,770 | +0.10(+0.90%) |
Nov 01, 2021 | 10.85 | 11.25 | 10.53 | 11.10 | 1,041,465 | +0.30(+2.78%) |
Oct 29, 2021 | 11.37 | 11.38 | 10.74 | 10.80 | 823,969 | -0.50(-4.42%) |
Oct 28, 2021 | 11.13 | 11.38 | 10.93 | 11.30 | 730,870 | +0.30(+2.73%) |
Oct 27, 2021 | 11.37 | 11.71 | 10.98 | 11.00 | 1,228,884 | -0.28(-2.48%) |
Oct 26, 2021 | 11.34 | 11.28 | 543,732 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.50 | 11.60 | 11.09 | 11.39 | 763,924 | -0.13(-1.13%) |
Oct 22, 2021 | 11.69 | 11.74 | 11.13 | 11.52 | 853,153 | -0.28(-2.37%) |
Oct 21, 2021 | 11.99 | 12.31 | 11.76 | 11.80 | 531,909 | -0.15(-1.26%) |
Oct 20, 2021 | 12.34 | 12.44 | 11.67 | 11.95 | 1,010,112 | -0.44(-3.55%) |
Oct 19, 2021 | 12.26 | 12.63 | 12.01 | 12.39 | 513,499 | +0.19(+1.56%) |
Oct 18, 2021 | 12.00 | 12.23 | 11.81 | 12.20 | 563,070 | +0.19(+1.58%) |
Oct 15, 2021 | 12.52 | 12.52 | 11.98 | 12.01 | 671,624 | -0.47(-3.77%) |
Oct 14, 2021 | 12.54 | 12.97 | 12.42 | 12.48 | 493,044 | +0.05(+0.40%) |
Oct 13, 2021 | 12.57 | 12.62 | 12.08 | 12.43 | 536,333 | +0.02(+0.16%) |
Oct 12, 2021 | 12.40 | 12.59 | 12.18 | 12.41 | 581,551 | +0.03(+0.24%) |
Oct 11, 2021 | 12.13 | 12.67 | 12.08 | 12.38 | 827,754 | +0.21(+1.73%) |
Oct 08, 2021 | 12.29 | 12.45 | 11.96 | 12.17 | 521,643 | -0.14(-1.14%) |
Oct 07, 2021 | 11.63 | 12.54 | 11.54 | 12.31 | 889,401 | +0.82(+7.14%) |
Oct 06, 2021 | 11.39 | 11.74 | 11.08 | 11.49 | 693,606 | +0.01(+0.09%) |
Oct 05, 2021 | 11.40 | 11.51 | 10.93 | 11.48 | 1,167,790 | +0.16(+1.41%) |
Oct 04, 2021 | 11.60 | 11.75 | 11.23 | 11.32 | 979,493 | -0.63(-5.27%) |
Oct 01, 2021 | 11.26 | 12.15 | 11.05 | 11.95 | 1,308,453 | +0.64(+5.66%) |
Sep 30, 2021 | 12.74 | 12.80 | 10.76 | 11.31 | 3,373,501 | -1.45(-11.36%) |
Sep 29, 2021 | 15.03 | 15.04 | 12.65 | 12.76 | 2,298,779 | -2.05(-13.84%) |
Sep 28, 2021 | 10.83 | 15.07 | 10.65 | 14.81 | 16,468,226 | -0.38(-2.50%) |
Sep 27, 2021 | 15.10 | 15.64 | 14.99 | 15.19 | 955,711 | +0.22(+1.47%) |
Sep 24, 2021 | 15.22 | 15.49 | 14.97 | 14.97 | 681,932 | -0.47(-3.04%) |
Sep 23, 2021 | 15.16 | 15.50 | 15.03 | 15.44 | 681,218 | +0.25(+1.65%) |
Sep 22, 2021 | 15.01 | 15.58 | 14.65 | 15.19 | 957,877 | +0.15(+1.00%) |
Sep 21, 2021 | 14.76 | 15.22 | 14.60 | 15.04 | 629,217 | +0.47(+3.23%) |
Sep 20, 2021 | 14.94 | 15.15 | 14.31 | 14.57 | 1,461,130 | -0.67(-4.40%) |
Sep 17, 2021 | 16.30 | 16.48 | 15.18 | 15.24 | 2,539,569 | -1.16(-7.07%) |
Sep 16, 2021 | 16.58 | 16.59 | 16.12 | 16.40 | 664,087 | -0.13(-0.79%) |
Sep 15, 2021 | 16.61 | 17.20 | 16.20 | 16.53 | 1,553,649 | -0.08(-0.48%) |
Sep 14, 2021 | 16.55 | 16.99 | 16.31 | 16.61 | 919,756 | +0.04(+0.24%) |
Sep 13, 2021 | 16.81 | 17.26 | 16.37 | 16.57 | 1,760,365 | -0.21(-1.25%) |
Sep 10, 2021 | 16.49 | 17.18 | 16.40 | 16.78 | 1,728,421 | +0.38(+2.32%) |
Sep 09, 2021 | 16.29 | 16.74 | 16.25 | 16.40 | 1,107,995 | -0.11(-0.67%) |
Sep 08, 2021 | 16.88 | 16.90 | 15.91 | 16.51 | 2,361,194 | +0.32(+1.98%) |
Sep 07, 2021 | 16.38 | 16.50 | 15.94 | 16.19 | 1,408,705 | -0.24(-1.46%) |
Sep 03, 2021 | 16.00 | 16.48 | 15.57 | 16.43 | 1,003,767 | +0.36(+2.24%) |
Sep 02, 2021 | 15.50 | 16.61 | 15.39 | 16.07 | 1,659,474 | +0.70(+4.55%) |