Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.42 | 13.52 | 13.24 | 13.30 | 3,824,642 | -0.32(-2.35%) |
Nov 29, 2021 | 13.86 | 13.91 | 13.42 | 13.62 | 4,899,886 | -0.08(-0.55%) |
Nov 26, 2021 | 13.96 | 13.96 | 13.44 | 13.69 | 2,182,181 | -0.58(-4.09%) |
Nov 24, 2021 | 14.16 | 14.45 | 14.16 | 14.28 | 2,387,348 | +0.05(+0.33%) |
Nov 23, 2021 | 14.30 | 14.43 | 14.23 | 14.23 | 2,929,862 | -0.03(-0.20%) |
Nov 22, 2021 | 14.25 | 14.49 | 14.22 | 14.26 | 3,563,571 | +0.13(+0.94%) |
Nov 19, 2021 | 13.95 | 14.27 | 13.94 | 14.13 | 3,214,563 | +0.01(+0.07%) |
Nov 18, 2021 | 14.09 | 14.18 | 14.08 | 14.12 | 3,745,369 | +0.06(+0.40%) |
Nov 17, 2021 | 14.16 | 14.33 | 14.02 | 14.06 | 3,597,471 | -0.43(-2.99%) |
Nov 16, 2021 | 14.40 | 14.66 | 14.33 | 14.50 | 2,521,117 | +0.08(+0.52%) |
Nov 15, 2021 | 14.50 | 14.61 | 14.39 | 14.42 | 2,313,332 | +0.04(+0.26%) |
Nov 12, 2021 | 14.51 | 14.57 | 14.28 | 14.38 | 2,547,910 | -0.14(-0.97%) |
Nov 11, 2021 | 14.42 | 14.61 | 14.40 | 14.52 | 1,607,027 | +0.11(+0.78%) |
Nov 10, 2021 | 14.51 | 14.40 | 14.41 | 2,386,174 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.65 | 14.77 | 14.43 | 14.47 | 4,149,704 | -0.27(-1.86%) |
Nov 08, 2021 | 14.87 | 14.98 | 14.68 | 14.74 | 3,026,386 | -0.06(-0.38%) |
Nov 05, 2021 | 14.58 | 14.88 | 14.45 | 14.80 | 2,966,392 | +0.44(+3.07%) |
Nov 04, 2021 | 14.96 | 15.00 | 14.32 | 14.36 | 2,808,974 | -0.59(-3.96%) |
Nov 03, 2021 | 15.34 | 15.42 | 14.88 | 14.95 | 4,523,824 | -0.45(-2.93%) |
Nov 02, 2021 | 15.53 | 15.61 | 15.34 | 15.40 | 2,661,466 | -0.10(-0.67%) |
Nov 01, 2021 | 15.26 | 15.64 | 15.44 | 15.50 | 2,989,150 | +0.34(+2.23%) |
Oct 29, 2021 | 15.19 | 15.31 | 15.10 | 15.16 | 2,306,185 | -0.01(-0.06%) |
Oct 28, 2021 | 15.07 | 15.19 | 14.96 | 15.17 | 3,436,911 | +0.12(+0.81%) |
Oct 27, 2021 | 15.34 | 15.37 | 15.04 | 15.05 | 3,198,289 | -0.38(-2.43%) |
Oct 26, 2021 | 15.44 | 15.43 | 1,960,101 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.48 | 15.52 | 15.39 | 15.42 | 2,215,877 | -0.06(-0.36%) |
Oct 22, 2021 | 15.42 | 15.56 | 15.40 | 15.47 | 1,801,848 | +0.06(+0.37%) |
Oct 21, 2021 | 15.38 | 15.51 | 15.30 | 15.42 | 2,302,765 | +0.03(+0.18%) |
Oct 20, 2021 | 15.25 | 15.45 | 15.19 | 15.39 | 3,828,376 | +0.08(+0.49%) |
Oct 19, 2021 | 15.42 | 15.42 | 15.24 | 15.31 | 2,233,764 | +0.00(+0.00%) |
Oct 18, 2021 | 15.30 | 15.46 | 15.26 | 15.31 | 2,972,369 | -0.05(-0.31%) |
Oct 15, 2021 | 15.51 | 15.59 | 15.34 | 15.36 | 2,635,043 | -0.03(-0.18%) |
Oct 14, 2021 | 15.20 | 15.44 | 15.12 | 15.39 | 3,645,238 | +0.32(+2.12%) |
Oct 13, 2021 | 15.08 | 15.12 | 14.89 | 15.07 | 2,904,739 | +0.18(+1.20%) |
Oct 12, 2021 | 14.83 | 15.04 | 14.80 | 14.89 | 1,885,418 | +0.03(+0.19%) |
Oct 11, 2021 | 14.90 | 15.15 | 14.85 | 14.86 | 4,196,552 | +0.02(+0.13%) |
Oct 08, 2021 | 14.79 | 14.98 | 14.76 | 14.84 | 2,617,259 | +0.06(+0.38%) |
Oct 07, 2021 | 14.72 | 14.95 | 14.69 | 14.79 | 3,190,888 | +0.13(+0.90%) |
Oct 06, 2021 | 14.51 | 14.66 | 14.25 | 14.66 | 2,675,544 | +0.16(+1.10%) |
Oct 05, 2021 | 14.52 | 14.64 | 14.29 | 14.50 | 2,934,376 | -0.02(-0.13%) |
Oct 04, 2021 | 14.50 | 14.70 | 14.37 | 14.52 | 3,029,191 | +0.01(+0.06%) |
Oct 01, 2021 | 14.10 | 14.59 | 14.10 | 14.51 | 2,753,621 | +0.47(+3.34%) |
Sep 30, 2021 | 14.28 | 14.30 | 14.03 | 14.04 | 2,075,728 | -0.15(-1.06%) |
Sep 29, 2021 | 14.15 | 14.28 | 14.06 | 14.19 | 1,296,108 | +0.06(+0.40%) |
Sep 28, 2021 | 14.37 | 14.44 | 14.12 | 14.13 | 2,011,302 | -0.23(-1.63%) |
Sep 27, 2021 | 14.24 | 14.46 | 14.14 | 14.37 | 1,660,659 | +0.23(+1.66%) |
Sep 24, 2021 | 14.14 | 14.28 | 14.07 | 14.13 | 1,192,566 | -0.06(-0.40%) |
Sep 23, 2021 | 14.15 | 14.36 | 14.14 | 14.19 | 1,865,308 | +0.16(+1.14%) |
Sep 22, 2021 | 13.91 | 14.16 | 13.87 | 14.03 | 1,633,905 | +0.25(+1.84%) |
Sep 21, 2021 | 13.94 | 14.00 | 13.71 | 13.77 | 2,465,346 | -0.08(-0.61%) |
Sep 20, 2021 | 13.62 | 13.93 | 13.58 | 13.86 | 3,369,336 | -0.14(-1.01%) |
Sep 17, 2021 | 14.06 | 14.18 | 13.90 | 14.00 | 5,846,236 | -0.06(-0.40%) |
Sep 16, 2021 | 14.19 | 14.29 | 14.04 | 14.06 | 2,086,088 | -0.07(-0.47%) |
Sep 15, 2021 | 14.01 | 14.14 | 13.88 | 14.12 | 2,778,593 | +0.16(+1.14%) |
Sep 14, 2021 | 14.34 | 14.35 | 13.94 | 13.96 | 2,104,646 | -0.34(-2.36%) |
Sep 13, 2021 | 14.18 | 14.32 | 14.11 | 14.30 | 2,285,347 | +0.16(+1.13%) |
Sep 10, 2021 | 14.45 | 14.45 | 14.09 | 14.14 | 1,729,880 | -0.17(-1.18%) |
Sep 09, 2021 | 14.23 | 14.43 | 14.19 | 14.31 | 1,686,461 | +0.06(+0.40%) |
Sep 08, 2021 | 14.21 | 14.31 | 14.10 | 14.25 | 1,530,578 | -0.02(-0.13%) |
Sep 07, 2021 | 14.32 | 14.46 | 14.21 | 14.27 | 1,701,894 | -0.07(-0.46%) |
Sep 03, 2021 | 14.29 | 14.40 | 14.21 | 14.34 | 1,542,775 | -0.05(-0.33%) |
Sep 02, 2021 | 14.25 | 14.39 | 14.21 | 14.38 | 2,009,995 | +0.11(+0.79%) |