Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.87 | 13.90 | 13.41 | 13.43 | 626,070 | -0.47(-3.38%) |
Nov 29, 2021 | 14.27 | 14.27 | 13.86 | 13.90 | 557,363 | -0.33(-2.32%) |
Nov 26, 2021 | 14.30 | 14.31 | 14.09 | 14.23 | 238,280 | -0.12(-0.84%) |
Nov 25, 2021 | 14.38 | 14.47 | 14.32 | 14.35 | 83,047 | -0.07(-0.49%) |
Nov 24, 2021 | 14.51 | 14.53 | 14.38 | 14.42 | 116,554 | -0.12(-0.83%) |
Nov 23, 2021 | 14.51 | 14.69 | 14.39 | 14.54 | 509,153 | -0.10(-0.68%) |
Nov 22, 2021 | 14.57 | 14.78 | 14.50 | 14.64 | 226,351 | +0.22(+1.53%) |
Nov 19, 2021 | 14.22 | 14.45 | 14.09 | 14.42 | 209,531 | +0.21(+1.48%) |
Nov 18, 2021 | 14.13 | 14.29 | 14.19 | 14.21 | 237,770 | +0.15(+1.07%) |
Nov 17, 2021 | 14.19 | 14.22 | 14.04 | 14.06 | 153,923 | -0.09(-0.64%) |
Nov 16, 2021 | 14.20 | 14.28 | 14.12 | 14.15 | 147,518 | -0.01(-0.07%) |
Nov 15, 2021 | 14.31 | 14.31 | 14.10 | 14.16 | 212,308 | -0.17(-1.19%) |
Nov 12, 2021 | 14.21 | 14.47 | 14.07 | 14.33 | 245,658 | +0.04(+0.28%) |
Nov 11, 2021 | 14.40 | 14.65 | 14.17 | 14.29 | 534,810 | -0.31(-2.12%) |
Nov 10, 2021 | 14.70 | 14.60 | 266,719 | -0.17(-1.15%) | ||
Nov 09, 2021 | 14.69 | 14.85 | 14.65 | 14.77 | 169,289 | +0.16(+1.10%) |
Nov 08, 2021 | 14.71 | 14.74 | 14.58 | 14.61 | 275,282 | -0.07(-0.48%) |
Nov 05, 2021 | 14.69 | 14.69 | 14.50 | 14.68 | 141,614 | +0.04(+0.27%) |
Nov 04, 2021 | 14.41 | 14.75 | 14.37 | 14.64 | 239,522 | +0.25(+1.74%) |
Nov 03, 2021 | 14.51 | 14.57 | 14.36 | 14.39 | 226,168 | -0.12(-0.83%) |
Nov 02, 2021 | 14.50 | 14.58 | 14.39 | 14.51 | 226,545 | +0.04(+0.28%) |
Nov 01, 2021 | 14.45 | 14.60 | 14.34 | 14.47 | 200,188 | +0.13(+0.91%) |
Oct 29, 2021 | 14.52 | 14.63 | 14.34 | 14.34 | 608,661 | -0.22(-1.51%) |
Oct 28, 2021 | 14.60 | 14.62 | 14.33 | 14.56 | 353,403 | -0.01(-0.07%) |
Oct 27, 2021 | 14.92 | 14.92 | 14.54 | 14.57 | 331,331 | -0.40(-2.67%) |
Oct 26, 2021 | 14.90 | 14.97 | 257,686 | +0.10(+0.67%) | ||
Oct 25, 2021 | 15.15 | 15.24 | 14.86 | 14.87 | 512,991 | -0.35(-2.30%) |
Oct 22, 2021 | 15.14 | 15.33 | 15.07 | 15.22 | 259,944 | +0.16(+1.06%) |
Oct 21, 2021 | 15.19 | 15.21 | 14.81 | 15.06 | 593,097 | -0.39(-2.52%) |
Oct 20, 2021 | 15.53 | 15.60 | 15.27 | 15.45 | 327,254 | +0.06(+0.39%) |
Oct 19, 2021 | 15.61 | 15.62 | 15.26 | 15.39 | 262,382 | -0.19(-1.22%) |
Oct 18, 2021 | 15.61 | 15.65 | 15.36 | 15.58 | 187,103 | -0.04(-0.26%) |
Oct 15, 2021 | 15.94 | 15.94 | 15.58 | 15.62 | 155,000 | -0.08(-0.51%) |
Oct 14, 2021 | 15.91 | 15.91 | 15.68 | 15.70 | 103,713 | -0.07(-0.44%) |
Oct 13, 2021 | 15.92 | 16.05 | 15.70 | 15.77 | 144,269 | -0.08(-0.50%) |
Oct 12, 2021 | 15.71 | 15.87 | 15.66 | 15.85 | 151,128 | +0.05(+0.32%) |
Oct 08, 2021 | 15.80 | 15.80 | 15.80 | 0 | +0.08(+0.51%) | |
Oct 07, 2021 | 15.61 | 15.83 | 15.60 | 15.72 | 161,233 | +0.27(+1.75%) |
Oct 06, 2021 | 15.32 | 15.52 | 15.32 | 15.45 | 204,840 | -0.03(-0.19%) |
Oct 05, 2021 | 15.56 | 15.56 | 15.31 | 15.48 | 123,697 | -0.02(-0.13%) |
Oct 04, 2021 | 15.60 | 15.80 | 15.40 | 15.50 | 141,392 | -0.16(-1.02%) |
Oct 01, 2021 | 15.69 | 15.76 | 15.45 | 15.66 | 118,201 | -0.01(-0.06%) |
Sep 30, 2021 | 15.84 | 15.84 | 15.52 | 15.67 | 120,994 | -0.12(-0.76%) |
Sep 29, 2021 | 15.85 | 15.95 | 15.74 | 15.79 | 126,130 | -0.05(-0.32%) |
Sep 28, 2021 | 15.87 | 16.02 | 15.70 | 15.84 | 137,199 | -0.26(-1.61%) |
Sep 27, 2021 | 16.10 | 16.13 | 15.88 | 16.10 | 124,336 | +0.07(+0.44%) |
Sep 24, 2021 | 15.96 | 16.09 | 15.91 | 16.03 | 209,874 | +0.08(+0.50%) |
Sep 23, 2021 | 15.45 | 15.99 | 15.45 | 15.95 | 370,605 | +0.54(+3.50%) |
Sep 22, 2021 | 15.13 | 15.42 | 15.10 | 15.41 | 160,871 | +0.31(+2.05%) |
Sep 21, 2021 | 15.26 | 15.32 | 15.08 | 15.10 | 195,989 | -0.08(-0.53%) |
Sep 20, 2021 | 15.20 | 15.25 | 14.91 | 15.18 | 231,968 | -0.22(-1.43%) |
Sep 17, 2021 | 15.44 | 15.44 | 15.04 | 15.40 | 810,726 | -0.11(-0.71%) |
Sep 16, 2021 | 15.59 | 15.71 | 15.37 | 15.51 | 233,834 | -0.06(-0.39%) |
Sep 15, 2021 | 15.55 | 15.85 | 15.44 | 15.57 | 326,989 | -0.01(-0.06%) |
Sep 14, 2021 | 16.06 | 16.06 | 15.40 | 15.58 | 525,528 | -0.58(-3.59%) |
Sep 13, 2021 | 16.00 | 16.26 | 15.86 | 16.16 | 421,111 | +0.18(+1.13%) |
Sep 10, 2021 | 16.04 | 16.10 | 15.90 | 15.98 | 176,982 | -0.01(-0.06%) |
Sep 09, 2021 | 16.18 | 16.26 | 15.95 | 15.99 | 190,691 | -0.22(-1.36%) |
Sep 08, 2021 | 16.05 | 16.28 | 15.94 | 16.21 | 344,361 | +0.17(+1.06%) |
Sep 07, 2021 | 16.45 | 16.45 | 15.96 | 16.04 | 278,793 | -0.22(-1.35%) |
Sep 03, 2021 | 16.26 | 16.26 | 16.26 | 0 | +0.62(+3.96%) | |
Sep 02, 2021 | 15.64 | 15.72 | 15.54 | 15.64 | 110,927 | -0.04(-0.26%) |