Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.20 | 13.38 | 12.40 | 13.34 | 37,606 | -0.00(-0.03%) |
Nov 29, 2021 | 13.00 | 13.80 | 12.68 | 13.34 | 22,052 | +0.34(+2.65%) |
Nov 26, 2021 | 13.20 | 13.60 | 12.47 | 13.00 | 10,278 | -0.52(-3.85%) |
Nov 24, 2021 | 13.08 | 14.30 | 13.00 | 13.52 | 28,884 | +0.45(+3.46%) |
Nov 23, 2021 | 13.20 | 13.25 | 10.97 | 13.07 | 40,440 | -0.18(-1.37%) |
Nov 22, 2021 | 13.80 | 14.40 | 12.80 | 13.25 | 37,253 | -0.55(-3.97%) |
Nov 19, 2021 | 14.60 | 15.00 | 13.61 | 13.80 | 48,921 | -0.67(-4.64%) |
Nov 18, 2021 | 15.20 | 14.60 | 14.32 | 14.47 | 47,871 | -0.58(-3.88%) |
Nov 17, 2021 | 15.47 | 15.60 | 14.88 | 15.05 | 38,426 | -0.55(-3.50%) |
Nov 16, 2021 | 16.00 | 16.26 | 15.31 | 15.60 | 41,261 | -0.66(-4.07%) |
Nov 15, 2021 | 16.20 | 16.60 | 16.00 | 16.26 | 10,022 | -0.37(-2.20%) |
Nov 12, 2021 | 16.19 | 16.84 | 15.90 | 16.63 | 23,477 | +0.83(+5.24%) |
Nov 11, 2021 | 15.80 | 16.39 | 15.60 | 15.80 | 20,569 | -0.74(-4.49%) |
Nov 10, 2021 | 16.00 | 16.54 | 29,058 | +0.45(+2.81%) | ||
Nov 09, 2021 | 16.20 | 16.38 | 15.60 | 16.09 | 26,184 | -0.26(-1.60%) |
Nov 08, 2021 | 15.65 | 16.38 | 15.40 | 16.35 | 28,036 | +0.67(+4.29%) |
Nov 05, 2021 | 16.40 | 16.40 | 15.40 | 15.68 | 59,041 | -0.52(-3.21%) |
Nov 04, 2021 | 16.60 | 16.80 | 15.62 | 16.20 | 55,720 | -0.60(-3.57%) |
Nov 03, 2021 | 17.20 | 17.42 | 16.20 | 16.80 | 71,444 | -0.66(-3.79%) |
Nov 02, 2021 | 18.00 | 18.10 | 16.60 | 17.46 | 46,603 | -0.48(-2.66%) |
Nov 01, 2021 | 18.60 | 19.40 | 17.80 | 17.94 | 95,393 | +0.54(+3.10%) |
Oct 29, 2021 | 18.40 | 19.53 | 16.62 | 17.40 | 104,618 | -2.60(-13.00%) |
Oct 28, 2021 | 15.80 | 20.80 | 15.01 | 20.00 | 277,853 | +4.43(+28.49%) |
Oct 27, 2021 | 14.00 | 16.20 | 14.00 | 15.57 | 46,155 | +1.45(+10.27%) |
Oct 26, 2021 | 14.20 | 14.12 | 21,575 | -0.10(-0.72%) | ||
Oct 25, 2021 | 14.20 | 14.56 | 14.14 | 14.22 | 11,789 | +0.22(+1.57%) |
Oct 22, 2021 | 14.20 | 14.40 | 13.62 | 14.00 | 17,675 | -0.48(-3.32%) |
Oct 21, 2021 | 14.40 | 14.78 | 14.23 | 14.48 | 8,096 | -0.10(-0.70%) |
Oct 20, 2021 | 14.40 | 14.60 | 14.30 | 14.58 | 5,581 | -0.02(-0.12%) |
Oct 19, 2021 | 14.47 | 14.80 | 14.23 | 14.60 | 10,732 | +0.28(+1.98%) |
Oct 18, 2021 | 14.40 | 14.52 | 14.20 | 14.31 | 8,277 | -0.21(-1.47%) |
Oct 15, 2021 | 14.77 | 15.16 | 14.20 | 14.53 | 5,769 | -0.32(-2.16%) |
Oct 14, 2021 | 15.20 | 15.20 | 14.62 | 14.85 | 4,920 | -0.31(-2.06%) |
Oct 13, 2021 | 15.00 | 15.16 | 14.60 | 15.16 | 7,230 | +0.68(+4.70%) |
Oct 12, 2021 | 14.26 | 14.76 | 14.20 | 14.48 | 11,463 | +0.08(+0.53%) |
Oct 11, 2021 | 14.54 | 14.96 | 14.24 | 14.40 | 11,736 | -0.28(-1.88%) |
Oct 08, 2021 | 15.02 | 15.20 | 14.41 | 14.68 | 11,597 | -0.22(-1.48%) |
Oct 07, 2021 | 14.80 | 15.10 | 14.40 | 14.90 | 12,864 | +0.10(+0.70%) |
Oct 06, 2021 | 15.00 | 15.20 | 14.70 | 14.80 | 11,651 | -0.27(-1.79%) |
Oct 05, 2021 | 15.80 | 15.80 | 14.80 | 15.07 | 20,065 | -0.40(-2.61%) |
Oct 04, 2021 | 15.40 | 15.82 | 15.02 | 15.47 | 12,550 | +0.00(+0.01%) |
Oct 01, 2021 | 15.84 | 16.00 | 15.20 | 15.47 | 10,913 | -0.53(-3.31%) |
Sep 30, 2021 | 15.60 | 16.20 | 15.20 | 16.00 | 13,380 | +0.53(+3.44%) |
Sep 29, 2021 | 15.60 | 15.80 | 15.04 | 15.47 | 11,669 | -0.13(-0.86%) |
Sep 28, 2021 | 16.40 | 16.51 | 15.60 | 15.60 | 13,933 | -0.82(-5.01%) |
Sep 27, 2021 | 15.60 | 16.60 | 15.54 | 16.42 | 19,933 | +0.70(+4.43%) |
Sep 24, 2021 | 15.60 | 16.00 | 15.40 | 15.73 | 12,622 | +0.03(+0.17%) |
Sep 23, 2021 | 15.28 | 15.80 | 15.04 | 15.70 | 9,293 | +0.48(+3.14%) |
Sep 22, 2021 | 15.15 | 15.30 | 15.02 | 15.22 | 4,859 | +0.12(+0.81%) |
Sep 21, 2021 | 15.20 | 15.40 | 15.02 | 15.10 | 8,336 | -0.16(-1.02%) |
Sep 20, 2021 | 15.80 | 15.80 | 14.80 | 15.26 | 22,056 | -0.74(-4.65%) |
Sep 17, 2021 | 15.20 | 16.00 | 15.08 | 16.00 | 13,729 | +0.55(+3.55%) |
Sep 16, 2021 | 15.44 | 15.60 | 15.02 | 15.45 | 13,444 | -0.01(-0.05%) |
Sep 15, 2021 | 15.80 | 15.98 | 15.20 | 15.46 | 21,956 | -0.52(-3.25%) |
Sep 14, 2021 | 16.20 | 16.26 | 15.80 | 15.98 | 13,749 | -0.27(-1.64%) |
Sep 13, 2021 | 16.44 | 16.60 | 16.00 | 16.25 | 11,003 | -0.05(-0.32%) |
Sep 10, 2021 | 16.00 | 16.35 | 16.00 | 16.30 | 10,180 | +0.17(+1.04%) |
Sep 09, 2021 | 16.50 | 16.64 | 16.10 | 16.13 | 8,192 | -0.39(-2.37%) |
Sep 08, 2021 | 16.40 | 17.00 | 16.40 | 16.52 | 7,008 | -0.17(-1.04%) |
Sep 07, 2021 | 16.60 | 16.80 | 16.40 | 16.70 | 11,627 | -0.02(-0.10%) |
Sep 03, 2021 | 16.53 | 16.80 | 16.20 | 16.71 | 8,920 | +0.18(+1.10%) |
Sep 02, 2021 | 16.60 | 16.60 | 16.31 | 16.53 | 10,031 | +0.01(+0.07%) |