Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.64 | 14.95 | 14.52 | 14.79 | 535,997 | -0.12(-0.78%) |
Nov 29, 2021 | 15.17 | 15.17 | 14.67 | 14.91 | 148,738 | -0.38(-2.49%) |
Nov 26, 2021 | 15.43 | 15.43 | 15.17 | 15.29 | 81,400 | -0.47(-3.01%) |
Nov 24, 2021 | 15.75 | 15.83 | 15.57 | 15.76 | 141,026 | +0.08(+0.50%) |
Nov 23, 2021 | 15.65 | 15.87 | 15.37 | 15.68 | 258,786 | -0.01(-0.05%) |
Nov 22, 2021 | 15.24 | 16.01 | 15.14 | 15.69 | 294,325 | +1.61(+11.44%) |
Nov 19, 2021 | 14.06 | 14.23 | 13.94 | 14.08 | 110,073 | -0.13(-0.93%) |
Nov 18, 2021 | 14.21 | 14.22 | 14.03 | 14.21 | 132,973 | +0.05(+0.33%) |
Nov 17, 2021 | 14.71 | 14.75 | 14.10 | 14.17 | 97,095 | -0.47(-3.24%) |
Nov 16, 2021 | 15.03 | 15.20 | 14.61 | 14.64 | 168,450 | -0.50(-3.29%) |
Nov 15, 2021 | 15.01 | 15.22 | 14.90 | 15.14 | 136,944 | +0.15(+0.99%) |
Nov 12, 2021 | 15.04 | 15.20 | 14.84 | 14.99 | 108,013 | -0.16(-1.03%) |
Nov 11, 2021 | 14.93 | 15.21 | 14.80 | 15.15 | 139,509 | +0.30(+2.05%) |
Nov 10, 2021 | 14.77 | 14.84 | 87,811 | +0.21(+1.44%) | ||
Nov 09, 2021 | 13.93 | 14.90 | 13.93 | 14.63 | 159,908 | +0.61(+4.39%) |
Nov 08, 2021 | 14.06 | 14.12 | 13.89 | 14.02 | 79,327 | +0.05(+0.39%) |
Nov 05, 2021 | 14.36 | 14.45 | 13.82 | 13.96 | 127,752 | -0.34(-2.39%) |
Nov 04, 2021 | 14.17 | 14.45 | 14.06 | 14.31 | 128,886 | +0.16(+1.10%) |
Nov 03, 2021 | 13.74 | 14.23 | 13.74 | 14.15 | 93,418 | +0.41(+3.00%) |
Nov 02, 2021 | 13.68 | 13.89 | 13.49 | 13.74 | 125,176 | -0.08(-0.56%) |
Nov 01, 2021 | 13.46 | 13.90 | 13.45 | 13.82 | 81,037 | +0.37(+2.72%) |
Oct 29, 2021 | 13.54 | 13.64 | 13.31 | 13.45 | 109,990 | -0.02(-0.17%) |
Oct 28, 2021 | 13.52 | 13.56 | 13.33 | 13.47 | 94,076 | +0.02(+0.17%) |
Oct 27, 2021 | 14.27 | 14.27 | 13.41 | 13.45 | 134,416 | -0.74(-5.21%) |
Oct 26, 2021 | 14.13 | 14.19 | 111,701 | +0.11(+0.77%) | ||
Oct 25, 2021 | 13.57 | 14.08 | 13.54 | 14.08 | 149,433 | +0.51(+3.79%) |
Oct 22, 2021 | 13.40 | 13.68 | 13.33 | 13.57 | 71,600 | +0.19(+1.40%) |
Oct 21, 2021 | 13.36 | 13.47 | 13.30 | 13.38 | 79,149 | -0.04(-0.29%) |
Oct 20, 2021 | 13.34 | 13.55 | 13.26 | 13.42 | 97,195 | +0.11(+0.82%) |
Oct 19, 2021 | 13.20 | 13.39 | 13.16 | 13.31 | 133,486 | +0.12(+0.94%) |
Oct 18, 2021 | 12.75 | 13.33 | 12.75 | 13.19 | 104,108 | +0.37(+2.85%) |
Oct 15, 2021 | 12.88 | 12.95 | 12.71 | 12.82 | 167,479 | +0.03(+0.24%) |
Oct 14, 2021 | 13.06 | 13.08 | 12.78 | 12.79 | 137,362 | -0.20(-1.56%) |
Oct 13, 2021 | 13.01 | 13.15 | 12.74 | 12.99 | 128,936 | +0.02(+0.12%) |
Oct 12, 2021 | 13.30 | 13.40 | 12.95 | 12.98 | 111,888 | -0.44(-3.25%) |
Oct 11, 2021 | 13.38 | 13.53 | 13.38 | 13.41 | 44,737 | -0.03(-0.23%) |
Oct 08, 2021 | 13.52 | 13.55 | 13.31 | 13.44 | 85,009 | -0.07(-0.52%) |
Oct 07, 2021 | 13.51 | 13.89 | 13.40 | 13.51 | 147,775 | -0.03(-0.23%) |
Oct 06, 2021 | 13.59 | 13.72 | 13.17 | 13.54 | 178,097 | -0.16(-1.14%) |
Oct 05, 2021 | 14.03 | 14.22 | 13.59 | 13.70 | 292,668 | -0.36(-2.55%) |
Oct 04, 2021 | 14.35 | 14.37 | 13.92 | 14.06 | 138,093 | -0.38(-2.64%) |
Oct 01, 2021 | 14.44 | 14.56 | 14.27 | 14.44 | 116,618 | +0.05(+0.32%) |
Sep 30, 2021 | 14.36 | 14.47 | 14.09 | 14.39 | 237,307 | +0.14(+0.98%) |
Sep 29, 2021 | 14.49 | 14.49 | 14.21 | 14.25 | 87,107 | -0.19(-1.35%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.44 | 14.45 | 55,778 | -0.30(-2.06%) |
Sep 27, 2021 | 14.81 | 14.96 | 14.65 | 14.75 | 77,942 | -0.07(-0.47%) |
Sep 24, 2021 | 15.29 | 15.29 | 14.81 | 14.82 | 57,795 | -0.57(-3.69%) |
Sep 23, 2021 | 15.31 | 15.39 | 15.13 | 15.39 | 77,777 | +0.18(+1.18%) |
Sep 22, 2021 | 15.07 | 15.29 | 15.07 | 15.21 | 61,090 | +0.22(+1.45%) |
Sep 21, 2021 | 15.13 | 15.28 | 14.82 | 14.99 | 143,893 | -0.05(-0.36%) |
Sep 20, 2021 | 15.07 | 15.23 | 14.83 | 15.05 | 147,001 | -0.15(-0.97%) |
Sep 17, 2021 | 15.35 | 15.35 | 15.09 | 15.19 | 70,757 | -0.25(-1.61%) |
Sep 16, 2021 | 15.40 | 15.50 | 15.36 | 15.44 | 49,326 | +0.01(+0.05%) |
Sep 15, 2021 | 14.97 | 15.56 | 14.97 | 15.43 | 232,787 | +0.28(+1.85%) |
Sep 14, 2021 | 15.19 | 15.35 | 15.09 | 15.15 | 98,971 | +0.02(+0.15%) |
Sep 13, 2021 | 14.91 | 15.18 | 14.91 | 15.13 | 75,661 | +0.23(+1.51%) |
Sep 10, 2021 | 14.84 | 15.02 | 14.84 | 14.91 | 72,966 | +0.12(+0.84%) |
Sep 09, 2021 | 14.80 | 14.81 | 14.48 | 14.78 | 99,506 | -0.09(-0.58%) |
Sep 08, 2021 | 15.08 | 15.08 | 14.66 | 14.87 | 153,422 | -0.29(-1.90%) |
Sep 07, 2021 | 15.18 | 15.22 | 15.01 | 15.15 | 177,787 | -0.09(-0.61%) |
Sep 03, 2021 | 15.33 | 15.42 | 15.15 | 15.25 | 57,260 | -0.02(-0.15%) |
Sep 02, 2021 | 15.29 | 15.45 | 15.11 | 15.27 | 120,431 | -0.02(-0.15%) |