Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.87 | 13.36 | 12.44 | 12.80 | 269,110 | -0.11(-0.85%) |
Nov 29, 2021 | 13.50 | 13.51 | 12.80 | 12.91 | 258,413 | -0.37(-2.79%) |
Nov 26, 2021 | 13.14 | 13.49 | 12.70 | 13.28 | 123,832 | -0.40(-2.92%) |
Nov 24, 2021 | 13.44 | 13.73 | 13.18 | 13.68 | 103,617 | +0.14(+1.03%) |
Nov 23, 2021 | 13.60 | 13.90 | 13.11 | 13.54 | 173,958 | -0.12(-0.88%) |
Nov 22, 2021 | 14.32 | 14.49 | 13.57 | 13.66 | 194,507 | -0.64(-4.48%) |
Nov 19, 2021 | 14.00 | 14.68 | 13.97 | 14.30 | 143,972 | +0.12(+0.85%) |
Nov 18, 2021 | 14.75 | 14.25 | 14.00 | 14.18 | 252,427 | -0.64(-4.32%) |
Nov 17, 2021 | 15.19 | 15.37 | 14.62 | 14.82 | 223,286 | -0.53(-3.45%) |
Nov 16, 2021 | 15.54 | 15.54 | 15.22 | 15.35 | 140,352 | -0.30(-1.92%) |
Nov 15, 2021 | 16.05 | 16.05 | 15.40 | 15.65 | 179,289 | -0.39(-2.43%) |
Nov 12, 2021 | 16.42 | 16.71 | 15.74 | 16.04 | 270,902 | -0.43(-2.61%) |
Nov 11, 2021 | 16.20 | 17.20 | 15.88 | 16.47 | 274,819 | +0.30(+1.86%) |
Nov 10, 2021 | 17.24 | 16.15 | 16.17 | 336,522 | -1.07(-6.21%) | |
Nov 09, 2021 | 17.25 | 17.45 | 16.14 | 17.24 | 454,428 | -1.04(-5.69%) |
Nov 08, 2021 | 17.78 | 18.37 | 17.78 | 18.28 | 343,294 | +0.63(+3.57%) |
Nov 05, 2021 | 17.80 | 18.09 | 17.25 | 17.65 | 191,415 | -0.15(-0.84%) |
Nov 04, 2021 | 18.25 | 18.44 | 17.77 | 17.80 | 228,647 | -0.37(-2.04%) |
Nov 03, 2021 | 18.25 | 18.26 | 17.69 | 18.17 | 256,107 | -0.07(-0.38%) |
Nov 02, 2021 | 19.31 | 19.31 | 18.11 | 18.24 | 238,253 | -1.05(-5.44%) |
Nov 01, 2021 | 18.50 | 19.36 | 18.38 | 19.29 | 203,759 | +0.91(+4.95%) |
Oct 29, 2021 | 18.15 | 18.47 | 18.09 | 18.38 | 138,131 | +0.18(+0.99%) |
Oct 28, 2021 | 17.28 | 18.25 | 18.20 | 230,720 | +1.05(+6.12%) | |
Oct 27, 2021 | 17.29 | 17.90 | 17.10 | 17.15 | 136,006 | -0.10(-0.58%) |
Oct 26, 2021 | 17.45 | 17.25 | 133,744 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.24 | 17.42 | 16.66 | 17.25 | 134,321 | +0.11(+0.64%) |
Oct 22, 2021 | 17.08 | 17.25 | 16.95 | 17.14 | 122,050 | -0.01(-0.06%) |
Oct 21, 2021 | 17.10 | 17.63 | 16.80 | 17.15 | 98,727 | -0.05(-0.29%) |
Oct 20, 2021 | 17.11 | 17.36 | 16.89 | 17.20 | 123,699 | -0.11(-0.64%) |
Oct 19, 2021 | 16.82 | 17.47 | 16.68 | 17.31 | 160,567 | +0.67(+4.03%) |
Oct 18, 2021 | 16.75 | 17.13 | 16.50 | 16.64 | 223,288 | -0.11(-0.66%) |
Oct 15, 2021 | 17.30 | 17.30 | 16.68 | 16.75 | 193,030 | -0.20(-1.18%) |
Oct 14, 2021 | 17.18 | 17.20 | 16.52 | 16.95 | 164,269 | +0.04(+0.24%) |
Oct 13, 2021 | 16.42 | 17.00 | 16.30 | 16.91 | 488,721 | +0.60(+3.68%) |
Oct 12, 2021 | 16.04 | 16.76 | 16.04 | 16.31 | 256,478 | +0.37(+2.32%) |
Oct 11, 2021 | 15.25 | 16.12 | 15.24 | 15.94 | 241,496 | +0.80(+5.28%) |
Oct 08, 2021 | 15.40 | 15.53 | 15.00 | 15.14 | 177,631 | -0.28(-1.82%) |
Oct 07, 2021 | 14.62 | 15.76 | 14.51 | 15.42 | 367,620 | +1.05(+7.31%) |
Oct 06, 2021 | 14.11 | 14.41 | 13.85 | 14.37 | 200,144 | +0.26(+1.84%) |
Oct 05, 2021 | 14.25 | 14.37 | 13.80 | 14.11 | 237,516 | -0.06(-0.42%) |
Oct 04, 2021 | 14.45 | 14.76 | 14.07 | 14.17 | 288,626 | -0.41(-2.81%) |
Oct 01, 2021 | 14.55 | 14.98 | 14.42 | 14.58 | 291,529 | +0.00(+0.00%) |
Sep 30, 2021 | 13.71 | 14.91 | 13.67 | 14.58 | 442,009 | +1.02(+7.52%) |
Sep 29, 2021 | 14.38 | 14.49 | 13.36 | 13.56 | 645,861 | -0.71(-4.98%) |
Sep 28, 2021 | 14.47 | 14.59 | 13.99 | 14.27 | 358,201 | -0.37(-2.53%) |
Sep 27, 2021 | 13.62 | 14.81 | 13.36 | 14.64 | 390,202 | +0.97(+7.10%) |
Sep 24, 2021 | 13.72 | 13.92 | 13.48 | 13.67 | 344,107 | -0.24(-1.73%) |
Sep 23, 2021 | 14.00 | 14.13 | 13.36 | 13.91 | 279,822 | +0.00(+0.00%) |
Sep 22, 2021 | 13.40 | 14.02 | 13.31 | 13.91 | 224,671 | +0.60(+4.51%) |
Sep 21, 2021 | 13.33 | 13.42 | 12.78 | 13.31 | 201,334 | +0.08(+0.60%) |
Sep 20, 2021 | 13.08 | 13.26 | 12.76 | 13.23 | 297,873 | -0.37(-2.72%) |
Sep 17, 2021 | 12.97 | 13.70 | 12.92 | 13.60 | 491,066 | +0.72(+5.59%) |
Sep 16, 2021 | 13.12 | 13.23 | 12.59 | 12.88 | 309,269 | -0.23(-1.75%) |
Sep 15, 2021 | 13.28 | 13.32 | 12.82 | 13.11 | 232,447 | -0.29(-2.16%) |
Sep 14, 2021 | 13.87 | 14.10 | 13.29 | 13.40 | 172,633 | -0.35(-2.55%) |
Sep 13, 2021 | 13.70 | 13.77 | 13.23 | 13.75 | 169,190 | +0.10(+0.73%) |
Sep 10, 2021 | 13.57 | 13.94 | 13.48 | 13.65 | 223,621 | +0.11(+0.81%) |
Sep 09, 2021 | 13.29 | 13.94 | 13.11 | 13.54 | 227,260 | +0.15(+1.12%) |
Sep 08, 2021 | 14.11 | 14.14 | 13.33 | 13.39 | 264,151 | -0.89(-6.23%) |
Sep 07, 2021 | 14.17 | 14.59 | 13.90 | 14.28 | 251,981 | +0.11(+0.78%) |
Sep 03, 2021 | 13.98 | 14.42 | 13.95 | 14.17 | 200,651 | +0.16(+1.14%) |
Sep 02, 2021 | 14.05 | 14.29 | 13.87 | 14.01 | 276,504 | +0.02(+0.14%) |