Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.211 | 9.421 | 9.102 | 9.171 | 2,602,742 | -0.42(-4.37%) |
Nov 29, 2021 | 9.660 | 9.780 | 9.391 | 9.590 | 1,609,012 | +0.32(+3.44%) |
Nov 26, 2021 | 9.161 | 9.316 | 8.942 | 9.271 | 946,451 | -0.68(-6.81%) |
Nov 24, 2021 | 9.670 | 9.959 | 9.650 | 9.949 | 1,440,760 | +0.11(+1.11%) |
Nov 23, 2021 | 9.550 | 9.899 | 9.490 | 9.839 | 2,185,192 | +0.58(+6.24%) |
Nov 22, 2021 | 9.331 | 9.670 | 9.161 | 9.261 | 2,550,566 | -0.04(-0.43%) |
Nov 19, 2021 | 9.520 | 9.620 | 9.092 | 9.301 | 3,155,882 | -0.61(-6.14%) |
Nov 18, 2021 | 10.44 | 9.984 | 9.879 | 9.909 | 1,949,933 | -0.50(-4.79%) |
Nov 17, 2021 | 10.72 | 10.82 | 10.34 | 10.41 | 1,294,253 | -0.53(-4.83%) |
Nov 16, 2021 | 10.87 | 11.03 | 10.58 | 10.94 | 1,671,636 | +0.36(+3.39%) |
Nov 15, 2021 | 10.86 | 10.92 | 10.50 | 10.58 | 1,385,249 | -0.29(-2.66%) |
Nov 12, 2021 | 10.98 | 11.07 | 10.76 | 10.87 | 1,236,246 | -0.22(-1.98%) |
Nov 11, 2021 | 11.23 | 11.34 | 11.00 | 11.09 | 1,526,363 | -0.12(-1.07%) |
Nov 10, 2021 | 11.68 | 11.19 | 11.21 | 1,518,458 | -0.63(-5.31%) | |
Nov 09, 2021 | 11.85 | 11.89 | 11.39 | 11.83 | 2,635,329 | -0.12(-1.00%) |
Nov 08, 2021 | 12.01 | 12.42 | 11.76 | 11.95 | 1,738,480 | +0.12(+1.01%) |
Nov 05, 2021 | 11.96 | 12.36 | 11.75 | 11.83 | 5,176,450 | -0.63(-5.04%) |
Nov 04, 2021 | 12.90 | 13.06 | 12.35 | 12.46 | 2,902,127 | -0.07(-0.56%) |
Nov 03, 2021 | 12.36 | 12.98 | 12.34 | 12.53 | 1,761,674 | -0.12(-0.95%) |
Nov 02, 2021 | 12.87 | 12.94 | 12.38 | 12.65 | 1,298,750 | -0.39(-2.98%) |
Nov 01, 2021 | 13.09 | 13.22 | 12.89 | 13.04 | 1,795,240 | +0.16(+1.24%) |
Oct 29, 2021 | 13.58 | 13.68 | 12.67 | 12.88 | 2,835,224 | -0.84(-6.10%) |
Oct 28, 2021 | 13.41 | 13.82 | 13.39 | 13.72 | 2,471,770 | +0.13(+0.95%) |
Oct 27, 2021 | 14.39 | 14.38 | 13.14 | 13.59 | 3,496,641 | -1.94(-12.52%) |
Oct 26, 2021 | 15.57 | 15.53 | 1,518,305 | +0.10(+0.65%) | ||
Oct 25, 2021 | 15.22 | 15.77 | 15.16 | 15.43 | 1,348,364 | +0.47(+3.13%) |
Oct 22, 2021 | 15.55 | 15.83 | 14.82 | 14.96 | 1,839,846 | -0.59(-3.78%) |
Oct 21, 2021 | 15.35 | 15.63 | 15.24 | 15.55 | 2,879,169 | +0.14(+0.91%) |
Oct 20, 2021 | 15.04 | 15.42 | 14.91 | 15.41 | 813,723 | +0.18(+1.18%) |
Oct 19, 2021 | 15.37 | 15.38 | 14.96 | 15.23 | 983,811 | -0.14(-0.91%) |
Oct 18, 2021 | 15.46 | 15.76 | 15.21 | 15.37 | 1,642,654 | +0.20(+1.31%) |
Oct 15, 2021 | 15.07 | 15.37 | 14.90 | 15.17 | 1,629,175 | +0.40(+2.70%) |
Oct 14, 2021 | 14.81 | 14.87 | 14.39 | 14.77 | 1,620,161 | +0.19(+1.30%) |
Oct 13, 2021 | 14.12 | 14.67 | 13.94 | 14.58 | 2,669,838 | +0.29(+2.02%) |
Oct 12, 2021 | 13.66 | 14.31 | 13.51 | 14.30 | 1,544,908 | +0.53(+3.84%) |
Oct 11, 2021 | 13.99 | 14.18 | 13.76 | 13.77 | 1,820,971 | +0.06(+0.44%) |
Oct 08, 2021 | 13.42 | 14.03 | 13.42 | 13.71 | 1,239,117 | +0.36(+2.69%) |
Oct 07, 2021 | 12.74 | 13.42 | 12.58 | 13.35 | 1,302,615 | +0.52(+4.04%) |
Oct 06, 2021 | 12.82 | 12.97 | 12.20 | 12.83 | 2,393,824 | -0.33(-2.50%) |
Oct 05, 2021 | 13.35 | 13.62 | 12.81 | 13.16 | 2,134,255 | +0.13(+0.99%) |
Oct 04, 2021 | 12.98 | 13.35 | 12.83 | 13.03 | 1,970,534 | +0.37(+2.91%) |
Oct 01, 2021 | 12.10 | 12.82 | 11.76 | 12.66 | 1,680,378 | +0.57(+4.70%) |
Sep 30, 2021 | 12.68 | 12.86 | 11.97 | 12.09 | 1,676,812 | -0.69(-5.38%) |
Sep 29, 2021 | 12.82 | 13.04 | 12.55 | 12.78 | 1,499,605 | -0.06(-0.47%) |
Sep 28, 2021 | 12.94 | 13.06 | 12.45 | 12.84 | 1,782,840 | +0.17(+1.34%) |
Sep 27, 2021 | 11.94 | 12.86 | 11.80 | 12.67 | 1,886,091 | +1.21(+10.52%) |
Sep 24, 2021 | 11.22 | 11.55 | 11.20 | 11.46 | 846,551 | +0.14(+1.23%) |
Sep 23, 2021 | 10.69 | 11.36 | 10.49 | 11.32 | 1,248,715 | +0.72(+6.77%) |
Sep 22, 2021 | 10.81 | 11.11 | 10.59 | 10.61 | 2,013,006 | +0.09(+0.85%) |
Sep 21, 2021 | 10.44 | 10.57 | 10.16 | 10.52 | 1,351,929 | +0.28(+2.73%) |
Sep 20, 2021 | 10.06 | 10.36 | 9.819 | 10.24 | 767,694 | -0.38(-3.57%) |
Sep 17, 2021 | 10.95 | 11.05 | 10.59 | 10.62 | 3,561,012 | -0.38(-3.44%) |
Sep 16, 2021 | 11.10 | 11.12 | 10.73 | 11.00 | 690,214 | -0.21(-1.87%) |
Sep 15, 2021 | 10.89 | 11.33 | 10.89 | 11.21 | 1,280,289 | +0.53(+4.95%) |
Sep 14, 2021 | 10.99 | 11.21 | 10.63 | 10.68 | 1,276,167 | -0.07(-0.65%) |
Sep 13, 2021 | 10.12 | 10.92 | 10.02 | 10.75 | 1,859,732 | +0.95(+9.66%) |
Sep 10, 2021 | 10.17 | 10.24 | 9.750 | 9.799 | 1,278,727 | -0.14(-1.40%) |
Sep 09, 2021 | 9.849 | 10.25 | 9.740 | 9.939 | 692,082 | -0.04(-0.40%) |
Sep 08, 2021 | 10.54 | 10.54 | 9.949 | 9.979 | 592,181 | -0.47(-4.49%) |
Sep 07, 2021 | 10.19 | 10.52 | 10.35 | 10.45 | 537,444 | +0.10(+0.96%) |
Sep 03, 2021 | 10.55 | 10.63 | 10.21 | 10.35 | 469,731 | -0.17(-1.61%) |
Sep 02, 2021 | 10.27 | 10.62 | 10.23 | 10.52 | 741,492 | +0.39(+3.84%) |