Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.31 | 14.64 | 12.58 | 12.77 | 6,900,549 | -0.24(-1.84%) |
Nov 29, 2021 | 15.24 | 15.40 | 12.93 | 13.01 | 4,187,805 | -1.34(-9.34%) |
Nov 26, 2021 | 13.67 | 14.70 | 13.53 | 14.35 | 1,487,397 | +1.07(+8.06%) |
Nov 24, 2021 | 12.66 | 13.48 | 12.10 | 13.28 | 883,973 | +0.62(+4.90%) |
Nov 23, 2021 | 12.93 | 13.01 | 12.21 | 12.66 | 918,884 | -0.26(-2.01%) |
Nov 22, 2021 | 13.37 | 13.67 | 12.90 | 12.92 | 728,985 | -0.33(-2.49%) |
Nov 19, 2021 | 13.35 | 13.77 | 13.03 | 13.25 | 590,564 | -0.07(-0.53%) |
Nov 18, 2021 | 14.03 | 13.38 | 12.96 | 13.32 | 939,544 | -0.63(-4.52%) |
Nov 17, 2021 | 14.25 | 15.00 | 13.90 | 13.95 | 628,960 | -0.33(-2.31%) |
Nov 16, 2021 | 14.75 | 14.75 | 13.86 | 14.28 | 531,091 | -0.54(-3.64%) |
Nov 15, 2021 | 14.79 | 15.41 | 14.55 | 14.82 | 473,547 | +0.02(+0.14%) |
Nov 12, 2021 | 15.01 | 15.12 | 14.66 | 14.80 | 462,751 | -0.13(-0.87%) |
Nov 11, 2021 | 14.75 | 15.15 | 14.30 | 14.93 | 472,152 | +0.24(+1.63%) |
Nov 10, 2021 | 15.33 | 14.64 | 14.69 | 380,164 | -0.72(-4.67%) | |
Nov 09, 2021 | 15.06 | 15.52 | 14.57 | 15.41 | 432,424 | +0.53(+3.56%) |
Nov 08, 2021 | 15.30 | 15.69 | 14.75 | 14.88 | 458,134 | -0.30(-1.98%) |
Nov 05, 2021 | 15.56 | 15.91 | 14.71 | 15.18 | 528,895 | -0.58(-3.68%) |
Nov 04, 2021 | 15.63 | 15.95 | 15.30 | 15.76 | 1,421,550 | +0.24(+1.55%) |
Nov 03, 2021 | 14.64 | 15.69 | 14.51 | 15.52 | 546,388 | +0.80(+5.43%) |
Nov 02, 2021 | 14.76 | 14.80 | 14.01 | 14.72 | 350,858 | +0.06(+0.41%) |
Nov 01, 2021 | 13.90 | 15.00 | 14.33 | 14.66 | 419,206 | +0.84(+6.08%) |
Oct 29, 2021 | 14.22 | 14.40 | 13.74 | 13.82 | 412,935 | -0.35(-2.47%) |
Oct 28, 2021 | 13.87 | 14.55 | 13.54 | 14.17 | 1,337,773 | +0.30(+2.16%) |
Oct 27, 2021 | 15.13 | 15.11 | 13.76 | 13.87 | 879,725 | -1.34(-8.81%) |
Oct 26, 2021 | 15.44 | 15.21 | 542,333 | -0.24(-1.55%) | ||
Oct 25, 2021 | 15.94 | 16.14 | 15.40 | 15.45 | 406,889 | -0.54(-3.38%) |
Oct 22, 2021 | 16.26 | 15.35 | 15.99 | 447,611 | -0.38(-2.32%) | |
Oct 21, 2021 | 16.75 | 16.85 | 16.04 | 16.37 | 466,580 | -0.38(-2.27%) |
Oct 20, 2021 | 16.82 | 17.98 | 16.65 | 16.75 | 638,571 | +0.09(+0.54%) |
Oct 19, 2021 | 16.29 | 17.00 | 15.84 | 16.66 | 471,480 | +0.53(+3.29%) |
Oct 18, 2021 | 16.34 | 16.72 | 15.92 | 16.13 | 383,672 | -0.42(-2.54%) |
Oct 15, 2021 | 17.13 | 17.15 | 16.29 | 16.55 | 459,591 | -0.29(-1.72%) |
Oct 14, 2021 | 16.93 | 17.11 | 16.05 | 16.84 | 670,485 | +0.13(+0.78%) |
Oct 13, 2021 | 15.74 | 16.76 | 15.64 | 16.71 | 699,644 | +1.11(+7.12%) |
Oct 12, 2021 | 15.15 | 15.70 | 15.15 | 15.60 | 329,996 | +0.39(+2.56%) |
Oct 11, 2021 | 15.00 | 15.87 | 14.82 | 15.21 | 494,076 | +0.25(+1.67%) |
Oct 08, 2021 | 14.78 | 15.18 | 14.68 | 14.96 | 381,863 | -0.01(-0.07%) |
Oct 07, 2021 | 14.90 | 15.22 | 14.62 | 14.97 | 633,215 | +0.16(+1.08%) |
Oct 06, 2021 | 14.54 | 15.11 | 14.44 | 14.81 | 691,347 | +0.15(+1.02%) |
Oct 05, 2021 | 15.08 | 15.30 | 14.10 | 14.66 | 953,624 | -0.40(-2.66%) |
Oct 04, 2021 | 15.20 | 15.75 | 14.78 | 15.06 | 813,608 | -0.33(-2.14%) |
Oct 01, 2021 | 15.96 | 15.96 | 14.79 | 15.39 | 833,121 | -0.37(-2.35%) |
Sep 30, 2021 | 15.70 | 16.19 | 15.54 | 15.76 | 592,752 | +0.04(+0.25%) |
Sep 29, 2021 | 15.15 | 16.16 | 15.05 | 15.72 | 1,061,765 | +0.63(+4.17%) |
Sep 28, 2021 | 15.53 | 15.61 | 14.90 | 15.09 | 728,383 | -0.61(-3.89%) |
Sep 27, 2021 | 15.18 | 15.94 | 15.00 | 15.70 | 896,131 | +0.27(+1.75%) |
Sep 24, 2021 | 15.28 | 16.47 | 15.27 | 15.43 | 1,268,669 | +0.08(+0.52%) |
Sep 23, 2021 | 15.30 | 15.90 | 14.82 | 15.35 | 1,836,024 | +0.20(+1.32%) |
Sep 22, 2021 | 15.93 | 16.32 | 15.06 | 15.15 | 1,328,382 | -0.67(-4.24%) |
Sep 21, 2021 | 15.58 | 16.19 | 14.71 | 15.82 | 2,435,247 | +0.46(+2.99%) |
Sep 20, 2021 | 18.30 | 19.70 | 15.14 | 15.36 | 5,011,728 | -7.55(-32.96%) |
Sep 17, 2021 | 22.63 | 23.02 | 21.74 | 22.91 | 1,180,119 | +0.40(+1.78%) |
Sep 16, 2021 | 23.05 | 23.27 | 21.84 | 22.51 | 1,045,510 | -0.46(-2.00%) |
Sep 15, 2021 | 22.47 | 23.49 | 22.11 | 22.97 | 700,608 | +0.41(+1.82%) |
Sep 14, 2021 | 23.23 | 24.08 | 21.87 | 22.56 | 1,002,735 | -0.87(-3.71%) |
Sep 13, 2021 | 24.33 | 25.16 | 23.19 | 23.43 | 1,074,577 | -1.01(-4.13%) |
Sep 10, 2021 | 24.12 | 25.00 | 23.26 | 24.44 | 995,204 | +0.12(+0.49%) |
Sep 09, 2021 | 23.87 | 25.75 | 23.10 | 24.32 | 1,913,044 | +1.31(+5.69%) |
Sep 08, 2021 | 22.76 | 24.07 | 22.22 | 23.01 | 1,684,056 | -0.45(-1.92%) |
Sep 07, 2021 | 26.95 | 27.70 | 22.16 | 23.46 | 3,167,478 | -3.38(-12.59%) |
Sep 03, 2021 | 27.62 | 28.37 | 26.55 | 26.84 | 1,112,457 | -1.21(-4.31%) |
Sep 02, 2021 | 28.71 | 28.71 | 27.56 | 28.05 | 1,039,986 | -0.43(-1.51%) |