Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.85 | 15.00 | 14.81 | 14.85 | 197,707 | -0.09(-0.59%) |
Nov 29, 2021 | 15.06 | 15.06 | 14.89 | 14.93 | 149,287 | -0.03(-0.23%) |
Nov 26, 2021 | 15.04 | 15.20 | 14.89 | 14.97 | 161,421 | -0.27(-1.77%) |
Nov 24, 2021 | 15.24 | 15.30 | 15.20 | 15.24 | 112,755 | -0.16(-1.01%) |
Nov 23, 2021 | 15.38 | 15.47 | 15.35 | 15.39 | 135,348 | +0.12(+0.79%) |
Nov 22, 2021 | 15.33 | 15.33 | 15.24 | 15.27 | 155,991 | -0.22(-1.39%) |
Nov 19, 2021 | 15.60 | 15.60 | 15.45 | 15.49 | 106,593 | -0.13(-0.82%) |
Nov 18, 2021 | 15.64 | 15.64 | 15.60 | 15.62 | 61,467 | -0.05(-0.30%) |
Nov 17, 2021 | 15.73 | 15.73 | 15.60 | 15.66 | 91,798 | -0.03(-0.17%) |
Nov 16, 2021 | 15.61 | 15.70 | 15.52 | 15.69 | 157,967 | +0.08(+0.52%) |
Nov 15, 2021 | 15.62 | 15.65 | 15.60 | 15.61 | 135,333 | +0.03(+0.22%) |
Nov 12, 2021 | 15.60 | 15.60 | 15.55 | 15.57 | 74,168 | +0.06(+0.39%) |
Nov 11, 2021 | 15.49 | 15.54 | 15.49 | 15.51 | 76,886 | +0.05(+0.30%) |
Nov 10, 2021 | 15.47 | 15.47 | 82,738 | -0.01(-0.09%) | ||
Nov 09, 2021 | 15.49 | 15.49 | 15.39 | 15.48 | 145,064 | -0.05(-0.30%) |
Nov 08, 2021 | 15.41 | 15.57 | 15.41 | 15.53 | 112,710 | +0.18(+1.19%) |
Nov 05, 2021 | 15.35 | 15.48 | 15.27 | 15.35 | 173,494 | +0.01(+0.09%) |
Nov 04, 2021 | 15.39 | 15.39 | 15.24 | 15.33 | 57,897 | +0.00(+0.00%) |
Nov 03, 2021 | 15.30 | 15.38 | 15.23 | 15.33 | 61,448 | +0.05(+0.31%) |
Nov 02, 2021 | 15.28 | 15.35 | 15.26 | 15.29 | 51,982 | +0.05(+0.31%) |
Nov 01, 2021 | 15.12 | 15.31 | 15.06 | 15.24 | 95,363 | +0.18(+1.21%) |
Oct 29, 2021 | 15.09 | 15.11 | 14.97 | 15.06 | 133,032 | -0.11(-0.76%) |
Oct 28, 2021 | 15.15 | 15.22 | 15.09 | 15.17 | 132,654 | -0.07(-0.49%) |
Oct 27, 2021 | 15.38 | 15.36 | 15.20 | 15.24 | 106,734 | -0.07(-0.48%) |
Oct 26, 2021 | 15.19 | 15.35 | 15.32 | 79,971 | +0.17(+1.11%) | |
Oct 25, 2021 | 15.24 | 15.24 | 15.15 | 15.15 | 106,329 | -0.11(-0.71%) |
Oct 22, 2021 | 15.35 | 15.37 | 15.20 | 15.26 | 105,266 | -0.13(-0.88%) |
Oct 21, 2021 | 15.35 | 15.41 | 15.30 | 15.39 | 107,288 | -0.04(-0.26%) |
Oct 20, 2021 | 15.42 | 15.44 | 15.36 | 15.43 | 92,866 | -0.01(-0.04%) |
Oct 19, 2021 | 15.48 | 15.53 | 15.40 | 15.44 | 104,601 | -0.05(-0.35%) |
Oct 18, 2021 | 15.50 | 15.53 | 15.44 | 15.49 | 106,318 | +0.03(+0.22%) |
Oct 15, 2021 | 15.47 | 15.51 | 15.45 | 15.46 | 122,021 | -0.03(-0.17%) |
Oct 14, 2021 | 15.48 | 15.49 | 15.44 | 15.49 | 102,656 | +0.12(+0.79%) |
Oct 13, 2021 | 15.39 | 15.44 | 15.36 | 15.37 | 63,878 | +0.10(+0.66%) |
Oct 12, 2021 | 15.29 | 15.31 | 15.23 | 15.27 | 71,560 | +0.01(+0.04%) |
Oct 11, 2021 | 15.33 | 15.33 | 15.22 | 15.26 | 80,893 | -0.07(-0.48%) |
Oct 08, 2021 | 15.35 | 15.42 | 15.26 | 15.33 | 69,121 | -0.03(-0.18%) |
Oct 07, 2021 | 15.31 | 15.37 | 15.31 | 15.36 | 101,380 | +0.12(+0.80%) |
Oct 06, 2021 | 15.29 | 15.29 | 15.10 | 15.24 | 118,161 | -0.14(-0.92%) |
Oct 05, 2021 | 15.29 | 15.60 | 15.28 | 15.38 | 103,030 | +0.19(+1.24%) |
Oct 04, 2021 | 15.58 | 15.68 | 15.10 | 15.19 | 422,238 | -0.37(-2.38%) |
Oct 01, 2021 | 15.59 | 15.92 | 15.54 | 15.56 | 234,488 | +0.01(+0.04%) |
Sep 30, 2021 | 15.80 | 15.80 | 15.53 | 15.55 | 154,018 | -0.08(-0.52%) |
Sep 29, 2021 | 15.72 | 15.72 | 15.51 | 15.64 | 104,227 | -0.06(-0.39%) |
Sep 28, 2021 | 15.75 | 15.75 | 15.58 | 15.70 | 130,123 | -0.11(-0.68%) |
Sep 27, 2021 | 15.70 | 15.83 | 15.57 | 15.80 | 128,116 | +0.10(+0.64%) |
Sep 24, 2021 | 15.61 | 15.75 | 15.61 | 15.70 | 76,678 | +0.07(+0.47%) |
Sep 23, 2021 | 15.55 | 15.71 | 15.55 | 15.63 | 147,907 | +0.13(+0.83%) |
Sep 22, 2021 | 15.43 | 15.61 | 15.43 | 15.50 | 179,211 | +0.06(+0.39%) |
Sep 21, 2021 | 15.41 | 15.47 | 15.38 | 15.44 | 126,921 | +0.07(+0.48%) |
Sep 20, 2021 | 15.43 | 15.51 | 15.35 | 15.37 | 182,368 | -0.18(-1.13%) |
Sep 17, 2021 | 15.56 | 15.58 | 15.44 | 15.54 | 119,095 | -0.04(-0.26%) |
Sep 16, 2021 | 15.57 | 15.61 | 15.52 | 15.58 | 152,956 | -0.01(-0.04%) |
Sep 15, 2021 | 15.55 | 15.61 | 15.50 | 15.59 | 128,163 | +0.10(+0.64%) |
Sep 14, 2021 | 15.49 | 15.52 | 15.46 | 15.49 | 149,953 | +0.03(+0.21%) |
Sep 13, 2021 | 15.44 | 15.47 | 15.43 | 15.46 | 125,659 | +0.07(+0.47%) |
Sep 10, 2021 | 15.42 | 15.46 | 15.38 | 15.38 | 110,460 | -0.05(-0.30%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.35 | 15.43 | 130,797 | +0.07(+0.43%) |
Sep 08, 2021 | 15.40 | 15.40 | 15.28 | 15.37 | 118,962 | -0.05(-0.34%) |
Sep 07, 2021 | 15.47 | 15.50 | 15.40 | 15.42 | 100,226 | -0.09(-0.55%) |
Sep 03, 2021 | 15.51 | 15.52 | 15.42 | 15.50 | 171,449 | +0.07(+0.47%) |
Sep 02, 2021 | 15.41 | 15.49 | 15.40 | 15.43 | 129,708 | +0.08(+0.51%) |