Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.84 | 16.86 | 16.42 | 16.80 | 1,712,665 | -0.38(-2.22%) |
Nov 29, 2021 | 17.67 | 17.70 | 16.92 | 17.18 | 711,502 | -0.20(-1.12%) |
Nov 26, 2021 | 17.25 | 17.40 | 16.88 | 17.37 | 717,218 | -0.72(-3.98%) |
Nov 24, 2021 | 18.00 | 18.19 | 17.81 | 18.09 | 407,110 | -0.09(-0.51%) |
Nov 23, 2021 | 18.08 | 18.47 | 18.08 | 18.19 | 747,454 | +0.03(+0.19%) |
Nov 22, 2021 | 17.92 | 18.41 | 17.91 | 18.15 | 925,351 | +0.36(+2.00%) |
Nov 19, 2021 | 17.89 | 18.05 | 17.52 | 17.80 | 1,076,026 | -0.44(-2.42%) |
Nov 18, 2021 | 17.90 | 18.47 | 18.20 | 18.24 | 4,683,912 | +0.60(+3.41%) |
Nov 17, 2021 | 17.34 | 17.65 | 17.03 | 17.64 | 852,516 | -0.03(-0.19%) |
Nov 16, 2021 | 17.37 | 17.68 | 17.25 | 17.67 | 763,953 | +0.22(+1.26%) |
Nov 15, 2021 | 17.15 | 17.45 | 17.04 | 17.45 | 649,766 | +0.41(+2.39%) |
Nov 12, 2021 | 17.11 | 17.15 | 16.79 | 17.04 | 711,287 | -0.14(-0.79%) |
Nov 11, 2021 | 16.63 | 17.28 | 16.60 | 17.18 | 900,511 | +0.59(+3.58%) |
Nov 10, 2021 | 17.03 | 16.56 | 16.58 | 938,107 | -0.53(-3.07%) | |
Nov 09, 2021 | 17.26 | 17.40 | 17.00 | 17.11 | 688,011 | -0.29(-1.66%) |
Nov 08, 2021 | 18.10 | 18.14 | 17.31 | 17.40 | 1,160,678 | -0.70(-3.89%) |
Nov 05, 2021 | 18.64 | 19.08 | 18.08 | 18.10 | 1,621,207 | +0.07(+0.38%) |
Nov 04, 2021 | 18.09 | 18.70 | 17.74 | 18.03 | 1,636,592 | -0.06(-0.33%) |
Nov 03, 2021 | 17.45 | 18.84 | 17.43 | 18.09 | 3,208,734 | +0.75(+4.35%) |
Nov 02, 2021 | 15.30 | 17.59 | 15.16 | 17.34 | 6,052,086 | +2.31(+15.34%) |
Nov 01, 2021 | 14.29 | 15.17 | 14.35 | 15.03 | 1,520,337 | +0.79(+5.54%) |
Oct 29, 2021 | 14.36 | 14.44 | 14.04 | 14.24 | 2,137,768 | -0.08(-0.59%) |
Oct 28, 2021 | 14.25 | 14.43 | 14.12 | 14.33 | 750,189 | +0.08(+0.55%) |
Oct 27, 2021 | 14.43 | 14.42 | 14.17 | 14.25 | 782,467 | -0.17(-1.16%) |
Oct 26, 2021 | 14.54 | 14.42 | 764,703 | -0.18(-1.26%) | ||
Oct 25, 2021 | 14.65 | 14.70 | 14.43 | 14.60 | 935,760 | -0.08(-0.57%) |
Oct 22, 2021 | 14.71 | 15.00 | 14.64 | 14.69 | 607,802 | -0.03(-0.17%) |
Oct 21, 2021 | 15.14 | 15.23 | 14.66 | 14.71 | 851,561 | -0.49(-3.20%) |
Oct 20, 2021 | 14.53 | 15.37 | 14.47 | 15.20 | 1,328,966 | +0.63(+4.32%) |
Oct 19, 2021 | 14.32 | 14.66 | 14.21 | 14.57 | 1,096,633 | +0.23(+1.64%) |
Oct 18, 2021 | 14.05 | 14.34 | 14.02 | 14.33 | 494,431 | +0.25(+1.79%) |
Oct 15, 2021 | 14.40 | 14.46 | 14.06 | 14.08 | 633,647 | -0.03(-0.24%) |
Oct 14, 2021 | 14.27 | 14.37 | 14.05 | 14.12 | 722,222 | -0.04(-0.30%) |
Oct 13, 2021 | 13.91 | 14.19 | 13.90 | 14.16 | 593,408 | +0.16(+1.14%) |
Oct 12, 2021 | 13.74 | 14.02 | 13.61 | 14.00 | 928,031 | +0.29(+2.08%) |
Oct 11, 2021 | 13.89 | 14.00 | 13.66 | 13.71 | 423,458 | -0.13(-0.97%) |
Oct 08, 2021 | 13.93 | 14.24 | 13.81 | 13.85 | 523,897 | -0.06(-0.42%) |
Oct 07, 2021 | 13.87 | 14.31 | 13.86 | 13.91 | 1,073,701 | +0.11(+0.79%) |
Oct 06, 2021 | 13.70 | 13.81 | 13.48 | 13.80 | 1,025,522 | -0.04(-0.30%) |
Oct 05, 2021 | 14.07 | 14.07 | 13.75 | 13.84 | 1,159,045 | -0.23(-1.61%) |
Oct 04, 2021 | 14.02 | 14.22 | 13.94 | 14.07 | 716,364 | -0.04(-0.30%) |
Oct 01, 2021 | 13.85 | 14.30 | 13.81 | 14.11 | 1,151,835 | +0.44(+3.19%) |
Sep 30, 2021 | 14.50 | 14.50 | 13.65 | 13.67 | 1,450,293 | -0.74(-5.12%) |
Sep 29, 2021 | 14.39 | 14.45 | 14.21 | 14.41 | 410,789 | +0.17(+1.18%) |
Sep 28, 2021 | 14.43 | 14.59 | 14.14 | 14.24 | 779,833 | -0.18(-1.28%) |
Sep 27, 2021 | 14.47 | 14.98 | 14.39 | 14.43 | 787,847 | +0.13(+0.88%) |
Sep 24, 2021 | 14.54 | 14.67 | 14.28 | 14.30 | 852,242 | -0.33(-2.24%) |
Sep 23, 2021 | 14.48 | 14.82 | 14.48 | 14.63 | 633,449 | +0.21(+1.45%) |
Sep 22, 2021 | 14.33 | 14.55 | 14.21 | 14.42 | 699,087 | +0.29(+2.08%) |
Sep 21, 2021 | 14.14 | 14.26 | 13.97 | 14.12 | 661,472 | +0.19(+1.38%) |
Sep 20, 2021 | 14.28 | 14.41 | 13.79 | 13.93 | 1,478,251 | -0.75(-5.09%) |
Sep 17, 2021 | 14.72 | 15.00 | 14.44 | 14.68 | 2,798,017 | +0.22(+1.51%) |
Sep 16, 2021 | 14.56 | 14.74 | 14.42 | 14.46 | 578,363 | -0.11(-0.75%) |
Sep 15, 2021 | 14.17 | 14.65 | 14.17 | 14.57 | 850,508 | +0.46(+3.27%) |
Sep 14, 2021 | 14.43 | 14.50 | 13.95 | 14.11 | 1,215,319 | -0.33(-2.27%) |
Sep 13, 2021 | 14.03 | 14.59 | 13.93 | 14.43 | 1,202,137 | +0.53(+3.80%) |
Sep 10, 2021 | 14.36 | 14.36 | 13.89 | 13.91 | 579,539 | -0.31(-2.18%) |
Sep 09, 2021 | 14.07 | 14.36 | 13.92 | 14.22 | 624,589 | +0.03(+0.18%) |
Sep 08, 2021 | 14.34 | 14.54 | 14.08 | 14.19 | 582,777 | -0.16(-1.11%) |
Sep 07, 2021 | 14.59 | 14.71 | 14.26 | 14.35 | 730,195 | -0.26(-1.78%) |
Sep 03, 2021 | 14.38 | 14.68 | 14.32 | 14.61 | 841,322 | +0.11(+0.75%) |
Sep 02, 2021 | 14.19 | 15.05 | 14.19 | 14.50 | 2,267,198 | +0.39(+2.79%) |