Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.20 | 15.65 | 14.83 | 15.31 | 543,119 | +0.12(+0.79%) |
Nov 29, 2021 | 15.79 | 15.79 | 15.12 | 15.19 | 466,284 | -0.36(-2.32%) |
Nov 26, 2021 | 15.63 | 15.71 | 15.12 | 15.55 | 199,701 | -0.41(-2.57%) |
Nov 24, 2021 | 16.00 | 16.15 | 15.81 | 15.96 | 254,287 | -0.10(-0.63%) |
Nov 23, 2021 | 16.07 | 16.12 | 15.53 | 16.06 | 600,692 | -0.15(-0.94%) |
Nov 22, 2021 | 16.50 | 16.72 | 16.07 | 16.21 | 457,100 | -0.28(-1.67%) |
Nov 19, 2021 | 16.47 | 16.65 | 16.35 | 16.49 | 469,330 | +0.02(+0.12%) |
Nov 18, 2021 | 16.70 | 16.50 | 16.29 | 16.47 | 396,060 | -0.26(-1.55%) |
Nov 17, 2021 | 17.03 | 17.18 | 16.68 | 16.73 | 352,493 | -0.37(-2.16%) |
Nov 16, 2021 | 16.99 | 17.17 | 16.79 | 17.10 | 327,242 | -0.09(-0.52%) |
Nov 15, 2021 | 17.04 | 17.31 | 16.84 | 17.19 | 412,689 | +0.13(+0.76%) |
Nov 12, 2021 | 16.66 | 17.09 | 16.51 | 17.06 | 348,245 | +0.36(+2.16%) |
Nov 11, 2021 | 16.36 | 17.10 | 16.36 | 16.70 | 695,629 | +0.34(+2.08%) |
Nov 10, 2021 | 15.70 | 16.41 | 16.36 | 535,494 | +0.43(+2.70%) | |
Nov 09, 2021 | 15.85 | 16.20 | 15.69 | 15.93 | 622,059 | +0.10(+0.63%) |
Nov 08, 2021 | 15.18 | 15.88 | 15.16 | 15.83 | 625,079 | +0.65(+4.28%) |
Nov 05, 2021 | 15.50 | 15.80 | 14.74 | 15.18 | 875,911 | -0.28(-1.81%) |
Nov 04, 2021 | 17.79 | 18.23 | 15.08 | 15.46 | 1,901,609 | +2.02(+15.03%) |
Nov 03, 2021 | 13.39 | 13.71 | 13.27 | 13.44 | 819,767 | +0.16(+1.20%) |
Nov 02, 2021 | 14.34 | 14.34 | 13.23 | 13.28 | 753,552 | -1.08(-7.52%) |
Nov 01, 2021 | 14.00 | 14.51 | 14.00 | 14.36 | 286,881 | +0.36(+2.57%) |
Oct 29, 2021 | 14.17 | 14.42 | 13.86 | 14.00 | 361,906 | -0.13(-0.92%) |
Oct 28, 2021 | 14.13 | 14.35 | 14.13 | 567,455 | -0.01(-0.07%) | |
Oct 27, 2021 | 14.60 | 14.71 | 14.13 | 14.14 | 284,904 | -0.43(-2.95%) |
Oct 26, 2021 | 14.77 | 14.57 | 425,084 | -0.02(-0.14%) | ||
Oct 25, 2021 | 14.83 | 14.96 | 14.47 | 14.59 | 322,065 | -0.24(-1.62%) |
Oct 22, 2021 | 14.80 | 15.39 | 14.80 | 14.83 | 429,053 | -0.47(-3.07%) |
Oct 21, 2021 | 15.19 | 15.44 | 14.97 | 15.30 | 697,008 | +0.05(+0.33%) |
Oct 20, 2021 | 15.57 | 15.57 | 14.94 | 15.25 | 556,922 | -0.15(-0.97%) |
Oct 19, 2021 | 16.72 | 16.89 | 15.14 | 15.40 | 715,930 | -1.39(-8.28%) |
Oct 18, 2021 | 16.95 | 16.95 | 16.55 | 16.79 | 187,263 | -0.24(-1.41%) |
Oct 15, 2021 | 17.39 | 17.39 | 17.01 | 17.03 | 244,083 | -0.08(-0.47%) |
Oct 14, 2021 | 17.45 | 17.70 | 17.03 | 17.11 | 292,153 | -0.10(-0.58%) |
Oct 13, 2021 | 17.40 | 17.84 | 17.03 | 17.21 | 144,096 | -0.09(-0.52%) |
Oct 12, 2021 | 17.40 | 17.41 | 17.12 | 17.30 | 140,390 | -0.01(-0.06%) |
Oct 11, 2021 | 17.79 | 17.79 | 17.31 | 17.31 | 155,859 | -0.41(-2.31%) |
Oct 08, 2021 | 17.68 | 17.80 | 17.48 | 17.72 | 133,477 | +0.09(+0.51%) |
Oct 07, 2021 | 17.58 | 17.84 | 17.46 | 17.63 | 117,751 | +0.22(+1.26%) |
Oct 06, 2021 | 17.23 | 17.50 | 17.11 | 17.41 | 185,820 | -0.06(-0.34%) |
Oct 05, 2021 | 17.36 | 17.76 | 17.13 | 17.47 | 133,729 | +0.13(+0.75%) |
Oct 04, 2021 | 17.90 | 17.90 | 17.25 | 17.34 | 136,297 | -0.65(-3.61%) |
Oct 01, 2021 | 17.68 | 18.05 | 17.43 | 17.99 | 288,814 | +0.44(+2.51%) |
Sep 30, 2021 | 17.96 | 18.30 | 17.54 | 17.55 | 99,343 | -0.26(-1.46%) |
Sep 29, 2021 | 17.90 | 18.05 | 17.65 | 17.81 | 180,980 | +0.04(+0.23%) |
Sep 28, 2021 | 18.04 | 18.18 | 17.68 | 17.77 | 182,541 | -0.42(-2.31%) |
Sep 27, 2021 | 17.75 | 18.51 | 17.75 | 18.19 | 298,875 | +0.20(+1.11%) |
Sep 24, 2021 | 18.30 | 18.39 | 17.96 | 17.99 | 173,971 | -0.37(-2.02%) |
Sep 23, 2021 | 18.12 | 18.40 | 18.05 | 18.36 | 142,488 | +0.26(+1.44%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.61 | 18.10 | 116,097 | +0.37(+2.09%) |
Sep 21, 2021 | 17.66 | 17.98 | 17.27 | 17.73 | 259,658 | +0.13(+0.74%) |
Sep 20, 2021 | 17.76 | 17.89 | 17.18 | 17.60 | 279,737 | -0.47(-2.60%) |
Sep 17, 2021 | 18.00 | 18.26 | 17.69 | 18.07 | 775,084 | +0.15(+0.84%) |
Sep 16, 2021 | 18.52 | 18.70 | 17.37 | 17.92 | 485,066 | -0.75(-4.02%) |
Sep 15, 2021 | 18.59 | 18.88 | 18.33 | 18.67 | 348,564 | +0.04(+0.21%) |
Sep 14, 2021 | 18.66 | 19.02 | 18.59 | 18.63 | 215,070 | -0.18(-0.96%) |
Sep 13, 2021 | 18.85 | 18.91 | 18.42 | 18.81 | 272,482 | +0.21(+1.13%) |
Sep 10, 2021 | 18.95 | 19.01 | 18.52 | 18.60 | 378,586 | -0.26(-1.38%) |
Sep 09, 2021 | 18.69 | 19.00 | 18.57 | 18.86 | 175,199 | +0.13(+0.69%) |
Sep 08, 2021 | 18.43 | 18.75 | 18.34 | 18.73 | 166,554 | +0.33(+1.79%) |
Sep 07, 2021 | 18.76 | 18.88 | 18.38 | 18.40 | 257,458 | -0.32(-1.71%) |
Sep 03, 2021 | 18.50 | 18.73 | 18.38 | 18.72 | 238,155 | +0.17(+0.92%) |
Sep 02, 2021 | 18.34 | 18.89 | 18.28 | 18.55 | 388,180 | +0.27(+1.48%) |