Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.25 | 13.36 | 12.80 | 13.27 | 692,695 | +0.01(+0.07%) |
Nov 29, 2021 | 13.81 | 13.89 | 13.24 | 13.26 | 762,137 | -0.53(-3.81%) |
Nov 26, 2021 | 13.69 | 13.88 | 13.53 | 13.78 | 250,594 | +0.08(+0.61%) |
Nov 24, 2021 | 13.30 | 13.75 | 13.17 | 13.70 | 360,485 | +0.24(+1.78%) |
Nov 23, 2021 | 13.78 | 13.99 | 13.42 | 13.46 | 510,538 | -0.45(-3.25%) |
Nov 22, 2021 | 14.14 | 14.21 | 13.77 | 13.91 | 349,841 | -0.29(-2.01%) |
Nov 19, 2021 | 14.58 | 14.75 | 14.14 | 14.20 | 557,102 | -0.31(-2.16%) |
Nov 18, 2021 | 15.15 | 14.60 | 14.49 | 14.51 | 383,088 | -0.64(-4.26%) |
Nov 17, 2021 | 15.17 | 15.26 | 15.01 | 15.16 | 253,003 | -0.04(-0.24%) |
Nov 16, 2021 | 15.40 | 15.53 | 15.13 | 15.19 | 263,411 | -0.19(-1.26%) |
Nov 15, 2021 | 15.52 | 15.52 | 15.15 | 15.39 | 513,931 | -0.02(-0.12%) |
Nov 12, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 312,512 | +0.20(+1.33%) |
Nov 11, 2021 | 15.33 | 15.49 | 15.11 | 15.20 | 587,251 | +0.02(+0.12%) |
Nov 10, 2021 | 15.54 | 15.18 | 373,173 | -0.42(-2.72%) | ||
Nov 09, 2021 | 15.66 | 15.82 | 15.51 | 15.61 | 398,069 | +0.05(+0.30%) |
Nov 08, 2021 | 15.39 | 15.66 | 15.39 | 15.56 | 381,432 | +0.09(+0.60%) |
Nov 05, 2021 | 15.77 | 15.88 | 15.37 | 15.47 | 486,592 | -0.11(-0.71%) |
Nov 04, 2021 | 15.49 | 15.69 | 15.22 | 15.58 | 714,186 | +0.16(+1.02%) |
Nov 03, 2021 | 15.17 | 15.52 | 14.87 | 15.42 | 689,382 | +0.36(+2.39%) |
Nov 02, 2021 | 14.54 | 15.32 | 14.54 | 15.06 | 1,212,194 | +0.46(+3.15%) |
Nov 01, 2021 | 14.79 | 14.61 | 14.58 | 14.60 | 2,576,880 | -0.23(-1.55%) |
Oct 29, 2021 | 15.17 | 15.58 | 14.75 | 14.83 | 1,730,340 | -0.49(-3.19%) |
Oct 28, 2021 | 15.25 | 16.11 | 15.05 | 15.32 | 1,653,286 | -1.59(-9.42%) |
Oct 27, 2021 | 17.05 | 17.67 | 16.89 | 16.92 | 649,850 | -0.11(-0.65%) |
Oct 26, 2021 | 16.88 | 17.03 | 602,145 | +0.13(+0.76%) | ||
Oct 25, 2021 | 17.27 | 17.37 | 16.88 | 16.90 | 402,892 | -0.31(-1.82%) |
Oct 22, 2021 | 17.14 | 17.23 | 16.93 | 17.21 | 345,916 | +0.07(+0.43%) |
Oct 21, 2021 | 16.60 | 17.16 | 16.56 | 17.14 | 544,225 | +0.56(+3.39%) |
Oct 20, 2021 | 17.05 | 17.46 | 16.54 | 16.57 | 1,073,172 | -1.28(-7.17%) |
Oct 19, 2021 | 17.66 | 17.93 | 17.59 | 17.86 | 434,050 | +0.28(+1.57%) |
Oct 18, 2021 | 17.75 | 18.09 | 17.49 | 17.58 | 545,943 | -0.23(-1.29%) |
Oct 15, 2021 | 18.59 | 18.59 | 17.79 | 17.81 | 1,565,609 | -0.65(-3.54%) |
Oct 14, 2021 | 18.91 | 18.91 | 18.31 | 18.46 | 1,223,966 | -0.26(-1.38%) |
Oct 13, 2021 | 18.17 | 18.93 | 18.08 | 18.72 | 1,204,366 | +0.65(+3.62%) |
Oct 12, 2021 | 17.37 | 18.08 | 17.37 | 18.07 | 697,578 | +0.68(+3.92%) |
Oct 11, 2021 | 17.02 | 17.64 | 17.02 | 17.39 | 960,019 | +0.46(+2.72%) |
Oct 08, 2021 | 16.94 | 17.16 | 16.87 | 16.92 | 461,687 | +0.02(+0.11%) |
Oct 07, 2021 | 16.88 | 17.22 | 16.84 | 16.91 | 878,861 | +0.15(+0.88%) |
Oct 06, 2021 | 16.03 | 16.80 | 15.91 | 16.76 | 689,581 | +0.53(+3.29%) |
Oct 05, 2021 | 15.90 | 16.49 | 15.83 | 16.22 | 2,205,233 | +0.41(+2.62%) |
Oct 04, 2021 | 15.48 | 15.92 | 15.48 | 15.81 | 862,850 | +0.38(+2.45%) |
Oct 01, 2021 | 15.48 | 15.52 | 15.16 | 15.43 | 622,228 | +0.02(+0.12%) |
Sep 30, 2021 | 15.45 | 15.63 | 15.30 | 15.41 | 419,757 | -0.06(-0.42%) |
Sep 29, 2021 | 15.43 | 15.65 | 15.32 | 15.48 | 387,402 | +0.06(+0.42%) |
Sep 28, 2021 | 15.99 | 16.08 | 15.37 | 15.41 | 473,731 | -0.67(-4.18%) |
Sep 27, 2021 | 15.67 | 16.28 | 15.66 | 16.09 | 547,290 | +0.40(+2.53%) |
Sep 24, 2021 | 15.75 | 15.75 | 15.61 | 15.69 | 217,248 | -0.12(-0.76%) |
Sep 23, 2021 | 15.66 | 15.87 | 15.60 | 15.81 | 211,546 | +0.29(+1.90%) |
Sep 22, 2021 | 15.45 | 15.70 | 15.45 | 15.52 | 296,999 | +0.03(+0.18%) |
Sep 21, 2021 | 15.60 | 15.68 | 15.29 | 15.49 | 474,799 | -0.05(-0.30%) |
Sep 20, 2021 | 16.16 | 16.35 | 15.39 | 15.53 | 717,083 | -1.02(-6.18%) |
Sep 17, 2021 | 16.25 | 16.97 | 16.25 | 16.56 | 2,361,652 | +0.23(+1.41%) |
Sep 16, 2021 | 15.94 | 16.44 | 15.88 | 16.33 | 869,027 | +0.30(+1.90%) |
Sep 15, 2021 | 15.64 | 16.06 | 15.50 | 16.02 | 564,359 | +0.39(+2.48%) |
Sep 14, 2021 | 15.89 | 15.89 | 15.60 | 15.63 | 400,088 | -0.22(-1.39%) |
Sep 13, 2021 | 15.56 | 15.91 | 15.39 | 15.86 | 528,483 | +0.33(+2.14%) |
Sep 10, 2021 | 15.82 | 15.98 | 15.52 | 15.52 | 415,752 | -0.30(-1.92%) |
Sep 09, 2021 | 15.57 | 16.03 | 15.48 | 15.83 | 519,581 | +0.23(+1.48%) |
Sep 08, 2021 | 15.93 | 16.05 | 15.55 | 15.60 | 785,242 | -0.37(-2.31%) |
Sep 07, 2021 | 16.08 | 16.17 | 15.96 | 15.97 | 442,133 | -0.13(-0.80%) |
Sep 03, 2021 | 15.91 | 16.27 | 15.91 | 16.10 | 435,222 | +0.14(+0.87%) |
Sep 02, 2021 | 16.10 | 16.22 | 15.90 | 15.96 | 568,020 | -0.07(-0.46%) |