Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.50 | 12.97 | 12.08 | 12.90 | 986,485 | +0.36(+2.87%) |
Nov 29, 2021 | 13.38 | 13.49 | 12.53 | 12.54 | 1,607,487 | -0.46(-3.54%) |
Nov 26, 2021 | 13.27 | 13.29 | 12.75 | 13.00 | 771,211 | -0.66(-4.83%) |
Nov 24, 2021 | 13.52 | 13.85 | 13.19 | 13.66 | 470,240 | +0.00(+0.00%) |
Nov 23, 2021 | 13.29 | 13.77 | 12.84 | 13.66 | 921,535 | +0.37(+2.78%) |
Nov 22, 2021 | 13.36 | 13.58 | 13.03 | 13.29 | 1,024,241 | -0.03(-0.23%) |
Nov 19, 2021 | 13.06 | 13.69 | 13.01 | 13.32 | 464,214 | +0.15(+1.13%) |
Nov 18, 2021 | 13.71 | 13.26 | 13.15 | 13.17 | 858,784 | -0.41(-3.01%) |
Nov 17, 2021 | 14.15 | 14.26 | 13.54 | 13.58 | 680,869 | -0.67(-4.70%) |
Nov 16, 2021 | 14.48 | 14.55 | 14.00 | 14.25 | 718,095 | -0.36(-2.46%) |
Nov 15, 2021 | 15.28 | 15.30 | 14.59 | 14.61 | 1,324,813 | -0.59(-3.88%) |
Nov 12, 2021 | 15.34 | 15.60 | 15.14 | 15.20 | 952,817 | -0.05(-0.33%) |
Nov 11, 2021 | 14.98 | 15.29 | 14.73 | 15.25 | 570,015 | +0.51(+3.46%) |
Nov 10, 2021 | 15.08 | 14.74 | 669,308 | -0.34(-2.25%) | ||
Nov 09, 2021 | 15.40 | 15.47 | 14.90 | 15.08 | 482,005 | -0.33(-2.14%) |
Nov 08, 2021 | 15.79 | 15.81 | 15.26 | 15.41 | 1,150,020 | -0.20(-1.28%) |
Nov 05, 2021 | 16.11 | 16.48 | 15.40 | 15.61 | 920,691 | -0.56(-3.46%) |
Nov 04, 2021 | 15.91 | 16.65 | 15.21 | 16.17 | 932,063 | +0.01(+0.06%) |
Nov 03, 2021 | 14.40 | 16.24 | 13.53 | 16.16 | 1,706,467 | +0.97(+6.39%) |
Nov 02, 2021 | 14.97 | 15.22 | 14.66 | 15.19 | 810,009 | +0.02(+0.13%) |
Nov 01, 2021 | 14.49 | 15.22 | 14.59 | 15.17 | 1,059,619 | +0.68(+4.69%) |
Oct 29, 2021 | 14.32 | 14.75 | 14.14 | 14.49 | 639,306 | +0.14(+0.98%) |
Oct 28, 2021 | 13.50 | 14.38 | 14.35 | 1,154,941 | +0.96(+7.17%) | |
Oct 27, 2021 | 13.74 | 13.80 | 13.33 | 13.39 | 1,133,790 | -0.33(-2.41%) |
Oct 26, 2021 | 13.87 | 13.72 | 524,817 | -0.10(-0.72%) | ||
Oct 25, 2021 | 13.36 | 13.99 | 13.31 | 13.82 | 584,059 | +0.21(+1.54%) |
Oct 22, 2021 | 13.19 | 13.67 | 12.81 | 13.61 | 722,203 | +0.35(+2.64%) |
Oct 21, 2021 | 13.58 | 13.65 | 13.16 | 13.26 | 605,498 | -0.45(-3.28%) |
Oct 20, 2021 | 14.55 | 14.90 | 13.52 | 13.71 | 1,566,835 | +0.35(+2.62%) |
Oct 19, 2021 | 12.52 | 13.41 | 12.42 | 13.36 | 818,995 | +0.84(+6.71%) |
Oct 18, 2021 | 12.69 | 12.70 | 12.28 | 12.52 | 1,947,708 | -0.25(-1.96%) |
Oct 15, 2021 | 13.27 | 13.30 | 12.66 | 12.77 | 1,832,921 | +0.12(+0.95%) |
Oct 14, 2021 | 12.72 | 12.91 | 12.58 | 12.65 | 554,056 | +0.04(+0.32%) |
Oct 13, 2021 | 12.35 | 12.69 | 12.35 | 12.61 | 389,833 | +0.27(+2.19%) |
Oct 12, 2021 | 12.38 | 12.71 | 12.27 | 12.34 | 465,263 | +0.09(+0.73%) |
Oct 11, 2021 | 12.06 | 12.58 | 11.98 | 12.25 | 540,340 | +0.11(+0.91%) |
Oct 08, 2021 | 12.55 | 12.55 | 12.10 | 12.14 | 741,633 | -0.28(-2.25%) |
Oct 07, 2021 | 12.50 | 12.70 | 12.28 | 12.42 | 552,413 | +0.27(+2.22%) |
Oct 06, 2021 | 12.56 | 12.59 | 12.01 | 12.15 | 1,002,876 | -0.51(-4.03%) |
Oct 05, 2021 | 13.13 | 13.24 | 12.20 | 12.66 | 2,330,704 | -0.46(-3.51%) |
Oct 04, 2021 | 13.49 | 13.64 | 13.06 | 13.12 | 827,067 | -0.45(-3.32%) |
Oct 01, 2021 | 13.56 | 13.77 | 13.15 | 13.57 | 865,024 | +0.15(+1.12%) |
Sep 30, 2021 | 14.41 | 14.50 | 13.37 | 13.42 | 1,854,059 | -1.47(-9.87%) |
Sep 29, 2021 | 15.45 | 15.47 | 14.76 | 14.89 | 666,373 | -0.51(-3.31%) |
Sep 28, 2021 | 15.82 | 15.88 | 15.30 | 15.40 | 890,916 | -0.54(-3.39%) |
Sep 27, 2021 | 15.18 | 16.10 | 15.18 | 15.94 | 924,583 | +0.84(+5.56%) |
Sep 24, 2021 | 15.24 | 15.40 | 14.97 | 15.10 | 1,488,835 | -0.22(-1.44%) |
Sep 23, 2021 | 15.10 | 15.38 | 14.89 | 15.32 | 542,952 | +0.25(+1.66%) |
Sep 22, 2021 | 15.10 | 15.30 | 14.86 | 15.07 | 620,590 | +0.11(+0.74%) |
Sep 21, 2021 | 15.25 | 15.28 | 14.84 | 14.96 | 493,236 | -0.14(-0.93%) |
Sep 20, 2021 | 14.73 | 15.21 | 14.52 | 15.10 | 1,136,528 | -0.45(-2.89%) |
Sep 17, 2021 | 14.33 | 15.66 | 14.02 | 15.55 | 2,645,456 | +1.28(+8.97%) |
Sep 16, 2021 | 14.06 | 14.40 | 13.80 | 14.27 | 540,160 | +0.33(+2.37%) |
Sep 15, 2021 | 13.95 | 14.06 | 13.65 | 13.94 | 578,369 | +0.07(+0.50%) |
Sep 14, 2021 | 14.85 | 14.95 | 13.80 | 13.87 | 1,231,372 | -0.98(-6.60%) |
Sep 13, 2021 | 14.91 | 15.27 | 14.58 | 14.85 | 884,927 | +0.01(+0.07%) |
Sep 10, 2021 | 15.05 | 15.05 | 14.68 | 14.84 | 559,238 | -0.10(-0.67%) |
Sep 09, 2021 | 14.88 | 15.34 | 14.84 | 14.94 | 378,002 | -0.03(-0.20%) |
Sep 08, 2021 | 15.21 | 15.26 | 14.61 | 14.97 | 467,464 | -0.28(-1.84%) |
Sep 07, 2021 | 15.26 | 15.74 | 14.94 | 15.25 | 571,985 | +0.06(+0.39%) |
Sep 03, 2021 | 15.18 | 15.47 | 14.93 | 15.19 | 697,140 | -0.16(-1.04%) |
Sep 02, 2021 | 15.31 | 15.61 | 15.23 | 15.35 | 623,927 | +0.03(+0.20%) |