Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.65 | 11.87 | 10.70 | 11.26 | 1,178,213 | -0.57(-4.82%) |
Nov 29, 2021 | 11.53 | 12.17 | 11.52 | 11.83 | 469,294 | +0.54(+4.78%) |
Nov 26, 2021 | 11.28 | 11.50 | 10.81 | 11.29 | 786,060 | -0.69(-5.76%) |
Nov 25, 2021 | 11.97 | 12.37 | 11.95 | 11.98 | 179,704 | +0.11(+0.93%) |
Nov 24, 2021 | 11.94 | 12.00 | 11.57 | 11.87 | 419,443 | -0.12(-1.00%) |
Nov 23, 2021 | 11.68 | 12.57 | 11.61 | 11.99 | 678,495 | +0.59(+5.18%) |
Nov 22, 2021 | 11.68 | 12.04 | 11.34 | 11.40 | 703,229 | -0.22(-1.89%) |
Nov 19, 2021 | 12.29 | 12.29 | 11.55 | 11.62 | 610,483 | -1.07(-8.43%) |
Nov 18, 2021 | 12.56 | 12.69 | 12.41 | 12.69 | 540,574 | +0.19(+1.52%) |
Nov 17, 2021 | 12.45 | 12.96 | 11.97 | 12.50 | 497,461 | +0.12(+0.97%) |
Nov 16, 2021 | 12.83 | 13.00 | 12.23 | 12.38 | 672,664 | -0.43(-3.36%) |
Nov 15, 2021 | 13.90 | 13.95 | 12.66 | 12.81 | 819,037 | -0.98(-7.11%) |
Nov 12, 2021 | 13.87 | 14.33 | 13.42 | 13.79 | 556,465 | -0.02(-0.14%) |
Nov 11, 2021 | 13.28 | 14.22 | 12.97 | 13.81 | 857,922 | +0.74(+5.66%) |
Nov 10, 2021 | 13.33 | 13.07 | 863,429 | -0.58(-4.25%) | ||
Nov 09, 2021 | 13.69 | 13.72 | 12.88 | 13.65 | 719,919 | +0.15(+1.11%) |
Nov 08, 2021 | 13.02 | 13.81 | 12.84 | 13.50 | 530,876 | +0.72(+5.63%) |
Nov 05, 2021 | 12.65 | 12.87 | 12.25 | 12.78 | 615,931 | +0.14(+1.11%) |
Nov 04, 2021 | 12.38 | 12.67 | 11.88 | 12.64 | 786,260 | +0.52(+4.29%) |
Nov 03, 2021 | 10.91 | 12.23 | 10.91 | 12.12 | 1,273,814 | +1.54(+14.56%) |
Nov 02, 2021 | 10.52 | 10.63 | 10.23 | 10.58 | 470,493 | +0.17(+1.63%) |
Nov 01, 2021 | 9.750 | 10.45 | 10.19 | 10.41 | 571,814 | +0.65(+6.66%) |
Oct 29, 2021 | 10.01 | 10.01 | 9.160 | 9.760 | 972,211 | -0.35(-3.46%) |
Oct 28, 2021 | 10.21 | 10.40 | 10.00 | 10.11 | 464,668 | +0.05(+0.50%) |
Oct 27, 2021 | 10.81 | 11.03 | 10.02 | 10.06 | 902,651 | -0.87(-7.96%) |
Oct 26, 2021 | 10.95 | 10.93 | 627,467 | +0.05(+0.46%) | ||
Oct 25, 2021 | 10.50 | 11.24 | 10.50 | 10.88 | 781,250 | +0.39(+3.72%) |
Oct 22, 2021 | 10.55 | 10.70 | 10.14 | 10.49 | 598,121 | -0.06(-0.57%) |
Oct 21, 2021 | 10.76 | 10.85 | 10.20 | 10.55 | 734,644 | -0.20(-1.86%) |
Oct 20, 2021 | 10.25 | 10.78 | 9.940 | 10.75 | 615,535 | +0.49(+4.78%) |
Oct 19, 2021 | 10.48 | 10.65 | 9.750 | 10.26 | 907,884 | +0.04(+0.39%) |
Oct 18, 2021 | 9.860 | 10.52 | 9.780 | 10.22 | 1,166,073 | +0.52(+5.36%) |
Oct 15, 2021 | 9.690 | 9.960 | 9.140 | 9.700 | 698,207 | +0.02(+0.21%) |
Oct 14, 2021 | 9.780 | 9.930 | 9.330 | 9.680 | 835,328 | -0.08(-0.82%) |
Oct 13, 2021 | 9.440 | 10.22 | 8.880 | 9.760 | 1,396,815 | +0.44(+4.72%) |
Oct 12, 2021 | 7.930 | 9.370 | 7.930 | 9.320 | 1,137,858 | +1.42(+17.97%) |
Oct 08, 2021 | 7.900 | 7.900 | 7.900 | 0 | -0.32(-3.89%) | |
Oct 07, 2021 | 7.950 | 8.280 | 7.750 | 8.220 | 581,202 | +0.35(+4.45%) |
Oct 06, 2021 | 8.460 | 8.480 | 7.710 | 7.870 | 970,094 | -0.96(-10.87%) |
Oct 05, 2021 | 8.810 | 8.920 | 8.490 | 8.830 | 551,209 | +0.27(+3.15%) |
Oct 04, 2021 | 8.630 | 9.350 | 8.500 | 8.560 | 1,269,694 | -0.10(-1.15%) |
Oct 01, 2021 | 8.850 | 9.010 | 8.460 | 8.660 | 731,183 | -0.20(-2.26%) |
Sep 30, 2021 | 8.140 | 8.990 | 8.030 | 8.860 | 1,065,321 | +0.74(+9.11%) |
Sep 29, 2021 | 8.160 | 8.300 | 7.950 | 8.120 | 534,318 | -0.01(-0.12%) |
Sep 28, 2021 | 8.400 | 8.700 | 8.010 | 8.130 | 725,271 | -0.42(-4.91%) |
Sep 27, 2021 | 8.150 | 8.720 | 8.020 | 8.550 | 719,891 | +0.56(+7.01%) |
Sep 24, 2021 | 8.630 | 8.630 | 7.890 | 7.990 | 763,067 | -0.88(-9.92%) |
Sep 23, 2021 | 8.850 | 8.870 | 8.330 | 8.870 | 629,790 | +0.16(+1.84%) |
Sep 22, 2021 | 9.190 | 9.510 | 8.700 | 8.710 | 770,373 | -0.17(-1.91%) |
Sep 21, 2021 | 9.100 | 9.390 | 8.830 | 8.880 | 689,716 | +0.19(+2.19%) |
Sep 20, 2021 | 8.630 | 9.100 | 8.430 | 8.690 | 1,431,187 | -0.65(-6.96%) |
Sep 17, 2021 | 10.34 | 10.34 | 9.150 | 9.340 | 1,344,696 | -0.97(-9.41%) |
Sep 16, 2021 | 10.51 | 10.56 | 9.900 | 10.31 | 1,208,554 | -0.21(-2.00%) |
Sep 15, 2021 | 9.600 | 10.53 | 9.530 | 10.52 | 1,474,728 | +1.04(+10.97%) |
Sep 14, 2021 | 9.250 | 10.18 | 8.880 | 9.480 | 1,441,196 | +0.30(+3.27%) |
Sep 13, 2021 | 9.190 | 9.630 | 8.890 | 9.180 | 1,170,874 | +0.35(+3.96%) |
Sep 10, 2021 | 8.130 | 9.090 | 7.950 | 8.830 | 1,256,182 | +0.72(+8.88%) |
Sep 09, 2021 | 8.000 | 8.210 | 7.780 | 8.110 | 566,582 | +0.03(+0.37%) |
Sep 08, 2021 | 8.470 | 8.570 | 7.820 | 8.080 | 558,858 | -0.23(-2.77%) |
Sep 07, 2021 | 8.000 | 8.350 | 7.870 | 8.310 | 890,523 | +0.63(+8.20%) |
Sep 03, 2021 | 7.680 | 7.680 | 7.680 | 0 | +0.07(+0.92%) | |
Sep 02, 2021 | 7.180 | 7.680 | 7.140 | 7.610 | 759,089 | +0.59(+8.40%) |