Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.07 | 15.19 | 14.96 | 15.08 | 63,529 | +0.02(+0.13%) |
Nov 29, 2021 | 15.06 | 15.08 | 15.01 | 15.06 | 18,098 | -0.01(-0.07%) |
Nov 26, 2021 | 15.00 | 15.09 | 14.93 | 15.07 | 36,093 | -0.05(-0.32%) |
Nov 24, 2021 | 15.14 | 15.14 | 14.97 | 15.12 | 32,564 | +0.02(+0.13%) |
Nov 23, 2021 | 15.15 | 15.17 | 15.04 | 15.10 | 35,834 | -0.05(-0.32%) |
Nov 22, 2021 | 15.20 | 15.23 | 15.14 | 15.15 | 39,482 | -0.03(-0.19%) |
Nov 19, 2021 | 15.17 | 15.24 | 15.17 | 15.18 | 40,792 | +0.01(+0.06%) |
Nov 18, 2021 | 15.14 | 15.16 | 15.15 | 15.17 | 33,910 | +0.01(+0.06%) |
Nov 17, 2021 | 15.15 | 15.17 | 15.10 | 15.16 | 33,352 | +0.05(+0.32%) |
Nov 16, 2021 | 15.04 | 15.15 | 15.03 | 15.11 | 47,904 | +0.05(+0.32%) |
Nov 15, 2021 | 15.14 | 15.15 | 15.04 | 15.06 | 41,596 | -0.07(-0.45%) |
Nov 12, 2021 | 15.11 | 15.17 | 15.10 | 15.13 | 33,017 | +0.04(+0.24%) |
Nov 11, 2021 | 15.12 | 15.14 | 15.06 | 15.10 | 29,395 | +0.01(+0.06%) |
Nov 10, 2021 | 15.29 | 15.09 | 88,540 | -0.17(-1.15%) | ||
Nov 09, 2021 | 15.27 | 15.36 | 15.16 | 15.26 | 155,026 | +0.05(+0.32%) |
Nov 08, 2021 | 15.26 | 15.37 | 15.16 | 15.21 | 63,266 | +0.00(+0.00%) |
Nov 05, 2021 | 15.18 | 15.24 | 15.13 | 15.21 | 38,072 | +0.14(+0.90%) |
Nov 04, 2021 | 15.05 | 15.15 | 15.03 | 15.08 | 64,805 | +0.02(+0.13%) |
Nov 03, 2021 | 15.21 | 15.38 | 14.85 | 15.06 | 77,201 | -0.15(-0.96%) |
Nov 02, 2021 | 15.09 | 15.25 | 15.09 | 15.20 | 53,991 | +0.07(+0.45%) |
Nov 01, 2021 | 15.14 | 15.08 | 15.04 | 15.13 | 58,776 | +0.06(+0.39%) |
Oct 29, 2021 | 14.84 | 15.09 | 14.83 | 15.08 | 67,167 | +0.19(+1.31%) |
Oct 28, 2021 | 14.89 | 14.94 | 14.82 | 14.88 | 39,036 | -0.01(-0.07%) |
Oct 27, 2021 | 14.98 | 14.99 | 14.87 | 14.89 | 69,256 | -0.09(-0.58%) |
Oct 26, 2021 | 15.02 | 14.98 | 71,533 | -0.02(-0.13%) | ||
Oct 25, 2021 | 15.02 | 15.06 | 14.94 | 15.00 | 49,660 | -0.05(-0.32%) |
Oct 22, 2021 | 15.12 | 15.12 | 14.98 | 15.05 | 43,149 | +0.01(+0.06%) |
Oct 21, 2021 | 15.07 | 15.14 | 15.03 | 15.04 | 36,629 | -0.08(-0.51%) |
Oct 20, 2021 | 15.14 | 15.21 | 15.08 | 15.12 | 40,912 | -0.03(-0.19%) |
Oct 19, 2021 | 15.19 | 15.25 | 15.12 | 15.14 | 26,067 | -0.04(-0.26%) |
Oct 18, 2021 | 15.29 | 15.34 | 15.16 | 15.18 | 131,790 | -0.16(-1.01%) |
Oct 15, 2021 | 15.41 | 15.41 | 15.30 | 15.34 | 47,204 | -0.03(-0.19%) |
Oct 14, 2021 | 15.34 | 15.40 | 15.30 | 15.37 | 50,395 | +0.06(+0.42%) |
Oct 13, 2021 | 15.20 | 15.30 | 15.13 | 15.30 | 40,252 | +0.16(+1.09%) |
Oct 12, 2021 | 15.10 | 15.17 | 15.04 | 15.14 | 26,834 | +0.09(+0.58%) |
Oct 11, 2021 | 15.05 | 15.11 | 15.03 | 15.05 | 33,244 | +0.02(+0.13%) |
Oct 08, 2021 | 15.02 | 15.10 | 14.98 | 15.03 | 24,446 | -0.03(-0.19%) |
Oct 07, 2021 | 15.08 | 15.14 | 15.00 | 15.06 | 60,242 | +0.03(+0.19%) |
Oct 06, 2021 | 15.05 | 15.19 | 15.03 | 15.03 | 32,556 | -0.05(-0.32%) |
Oct 05, 2021 | 15.20 | 15.20 | 15.05 | 15.08 | 54,339 | -0.13(-0.83%) |
Oct 04, 2021 | 15.23 | 15.28 | 15.11 | 15.21 | 44,230 | -0.09(-0.57%) |
Oct 01, 2021 | 15.43 | 15.50 | 15.26 | 15.29 | 45,158 | -0.04(-0.25%) |
Sep 30, 2021 | 15.40 | 15.58 | 15.33 | 15.33 | 65,030 | -0.07(-0.44%) |
Sep 29, 2021 | 15.53 | 15.63 | 15.39 | 15.40 | 75,446 | -0.12(-0.75%) |
Sep 28, 2021 | 15.57 | 15.61 | 15.46 | 15.52 | 47,001 | -0.18(-1.17%) |
Sep 27, 2021 | 15.90 | 15.90 | 15.69 | 15.70 | 56,994 | -0.20(-1.28%) |
Sep 24, 2021 | 16.04 | 16.04 | 15.86 | 15.90 | 17,519 | -0.06(-0.36%) |
Sep 23, 2021 | 16.01 | 16.09 | 15.92 | 15.96 | 22,384 | -0.06(-0.36%) |
Sep 22, 2021 | 16.01 | 16.10 | 15.99 | 16.02 | 15,794 | -0.02(-0.12%) |
Sep 21, 2021 | 16.08 | 16.09 | 16.00 | 16.04 | 17,113 | -0.06(-0.36%) |
Sep 20, 2021 | 15.98 | 16.41 | 15.98 | 16.10 | 40,249 | -0.04(-0.24%) |
Sep 17, 2021 | 16.17 | 16.26 | 16.04 | 16.14 | 39,947 | -0.01(-0.06%) |
Sep 16, 2021 | 16.12 | 16.17 | 16.05 | 16.15 | 34,629 | +0.06(+0.36%) |
Sep 15, 2021 | 16.06 | 16.16 | 15.99 | 16.09 | 37,890 | +0.11(+0.67%) |
Sep 14, 2021 | 16.03 | 16.06 | 15.94 | 15.98 | 37,433 | -0.05(-0.30%) |
Sep 13, 2021 | 16.02 | 16.03 | 15.79 | 16.03 | 51,035 | -0.04(-0.24%) |
Sep 10, 2021 | 16.36 | 16.36 | 16.00 | 16.07 | 60,167 | -0.23(-1.42%) |
Sep 09, 2021 | 16.33 | 16.41 | 16.30 | 16.30 | 30,445 | -0.07(-0.41%) |
Sep 08, 2021 | 16.39 | 16.43 | 16.31 | 16.37 | 53,730 | +0.06(+0.35%) |
Sep 07, 2021 | 16.37 | 16.47 | 16.30 | 16.31 | 41,739 | -0.06(-0.35%) |
Sep 03, 2021 | 16.36 | 16.42 | 16.30 | 16.37 | 37,438 | +0.01(+0.06%) |
Sep 02, 2021 | 16.40 | 16.62 | 16.30 | 16.36 | 56,216 | -0.08(-0.47%) |