Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.06 | 15.11 | 14.53 | 14.65 | 203,511 | -0.49(-3.22%) |
Nov 29, 2021 | 15.64 | 15.76 | 15.12 | 15.14 | 157,545 | -0.34(-2.19%) |
Nov 26, 2021 | 15.52 | 15.72 | 15.05 | 15.48 | 101,419 | -0.31(-1.97%) |
Nov 24, 2021 | 15.75 | 15.84 | 15.43 | 15.79 | 207,737 | -0.07(-0.47%) |
Nov 23, 2021 | 16.23 | 16.23 | 15.83 | 15.86 | 86,956 | -0.37(-2.29%) |
Nov 22, 2021 | 16.23 | 16.46 | 16.04 | 16.23 | 315,902 | +0.13(+0.80%) |
Nov 19, 2021 | 16.02 | 16.27 | 15.82 | 16.11 | 216,110 | +0.08(+0.51%) |
Nov 18, 2021 | 16.43 | 16.05 | 15.94 | 16.02 | 198,850 | -0.22(-1.33%) |
Nov 17, 2021 | 16.74 | 16.74 | 16.09 | 16.24 | 137,108 | -0.43(-2.60%) |
Nov 16, 2021 | 16.90 | 16.90 | 16.60 | 16.67 | 112,773 | -0.17(-1.01%) |
Nov 15, 2021 | 17.16 | 17.27 | 16.80 | 16.84 | 304,137 | -0.10(-0.60%) |
Nov 12, 2021 | 16.59 | 16.95 | 16.46 | 16.95 | 678,180 | +0.57(+3.47%) |
Nov 11, 2021 | 16.25 | 16.52 | 16.08 | 16.38 | 383,711 | +0.20(+1.26%) |
Nov 10, 2021 | 16.16 | 16.17 | 114,820 | -0.08(-0.50%) | ||
Nov 09, 2021 | 16.15 | 16.25 | 15.75 | 16.25 | 177,421 | +0.07(+0.42%) |
Nov 08, 2021 | 15.92 | 16.46 | 15.92 | 16.19 | 256,225 | +0.15(+0.93%) |
Nov 05, 2021 | 16.17 | 16.19 | 15.93 | 16.04 | 114,815 | +0.03(+0.17%) |
Nov 04, 2021 | 16.38 | 16.38 | 15.92 | 16.01 | 209,624 | +0.30(+1.94%) |
Nov 03, 2021 | 15.83 | 16.08 | 15.36 | 15.71 | 112,420 | -0.14(-0.90%) |
Nov 02, 2021 | 16.06 | 16.06 | 15.78 | 15.85 | 59,703 | -0.18(-1.14%) |
Nov 01, 2021 | 15.92 | 16.15 | 15.86 | 16.03 | 145,625 | +0.14(+0.89%) |
Oct 29, 2021 | 15.94 | 16.21 | 15.83 | 15.89 | 217,754 | -0.09(-0.55%) |
Oct 28, 2021 | 15.71 | 16.11 | 15.66 | 15.98 | 216,853 | +0.28(+1.77%) |
Oct 27, 2021 | 15.81 | 15.95 | 15.65 | 15.70 | 121,093 | -0.20(-1.28%) |
Oct 26, 2021 | 16.17 | 15.81 | 15.90 | 78,909 | -0.19(-1.18%) | |
Oct 25, 2021 | 16.21 | 16.28 | 16.02 | 16.09 | 80,833 | -0.10(-0.63%) |
Oct 22, 2021 | 16.18 | 16.29 | 16.11 | 16.19 | 55,265 | -0.04(-0.25%) |
Oct 21, 2021 | 16.23 | 16.33 | 16.08 | 16.23 | 56,613 | +0.02(+0.13%) |
Oct 20, 2021 | 16.29 | 16.29 | 16.01 | 16.21 | 73,640 | +0.12(+0.76%) |
Oct 19, 2021 | 16.05 | 16.22 | 15.92 | 16.09 | 57,589 | -0.08(-0.50%) |
Oct 18, 2021 | 16.34 | 16.59 | 16.13 | 16.17 | 108,106 | -0.18(-1.08%) |
Oct 15, 2021 | 16.34 | 16.48 | 16.08 | 16.35 | 189,875 | +0.28(+1.77%) |
Oct 14, 2021 | 15.58 | 16.12 | 15.56 | 16.06 | 186,742 | +0.59(+3.81%) |
Oct 13, 2021 | 15.52 | 15.87 | 15.45 | 15.48 | 69,948 | -0.03(-0.22%) |
Oct 12, 2021 | 15.51 | 15.66 | 15.46 | 15.51 | 62,714 | +0.06(+0.39%) |
Oct 11, 2021 | 15.27 | 16.17 | 15.16 | 15.45 | 166,469 | +0.21(+1.38%) |
Oct 08, 2021 | 15.35 | 15.56 | 15.07 | 15.24 | 81,258 | -0.01(-0.09%) |
Oct 07, 2021 | 15.26 | 15.69 | 15.25 | 15.25 | 114,291 | +0.17(+1.12%) |
Oct 06, 2021 | 14.93 | 15.30 | 14.43 | 15.08 | 135,463 | +0.18(+1.18%) |
Oct 05, 2021 | 14.82 | 15.04 | 14.71 | 14.91 | 72,650 | +0.22(+1.48%) |
Oct 04, 2021 | 14.72 | 14.86 | 14.43 | 14.69 | 77,696 | -0.08(-0.55%) |
Oct 01, 2021 | 14.57 | 14.83 | 14.43 | 14.77 | 86,677 | +0.16(+1.07%) |
Sep 30, 2021 | 14.45 | 14.72 | 14.31 | 14.62 | 91,890 | +0.16(+1.08%) |
Sep 29, 2021 | 14.68 | 14.76 | 14.32 | 14.46 | 253,230 | -0.23(-1.57%) |
Sep 28, 2021 | 14.90 | 15.04 | 14.65 | 14.69 | 78,582 | -0.30(-1.99%) |
Sep 27, 2021 | 14.71 | 15.24 | 14.71 | 14.99 | 165,767 | +0.29(+1.94%) |
Sep 24, 2021 | 14.88 | 14.94 | 14.70 | 14.70 | 81,955 | -0.21(-1.38%) |
Sep 23, 2021 | 14.83 | 15.12 | 14.69 | 14.91 | 110,637 | +0.15(+1.03%) |
Sep 22, 2021 | 14.64 | 14.85 | 14.64 | 14.76 | 202,567 | +0.15(+1.00%) |
Sep 21, 2021 | 14.44 | 15.19 | 14.14 | 14.61 | 207,271 | +0.26(+1.80%) |
Sep 20, 2021 | 14.48 | 14.55 | 13.95 | 14.35 | 155,643 | -0.15(-1.05%) |
Sep 17, 2021 | 14.94 | 15.01 | 14.50 | 14.50 | 539,929 | -0.44(-2.93%) |
Sep 16, 2021 | 14.39 | 15.12 | 14.32 | 14.94 | 282,264 | +0.57(+3.97%) |
Sep 15, 2021 | 14.00 | 14.50 | 13.92 | 14.37 | 321,921 | +0.62(+4.49%) |
Sep 14, 2021 | 13.95 | 14.10 | 13.72 | 13.75 | 69,440 | -0.15(-1.05%) |
Sep 13, 2021 | 14.03 | 14.09 | 13.83 | 13.90 | 71,881 | -0.02(-0.14%) |
Sep 10, 2021 | 14.04 | 14.09 | 13.88 | 13.92 | 111,744 | -0.09(-0.62%) |
Sep 09, 2021 | 13.91 | 14.21 | 13.91 | 14.01 | 108,647 | +0.09(+0.62%) |
Sep 08, 2021 | 14.54 | 14.69 | 13.88 | 13.92 | 136,540 | -0.69(-4.73%) |
Sep 07, 2021 | 14.19 | 14.81 | 14.19 | 14.61 | 150,183 | +0.42(+2.95%) |
Sep 03, 2021 | 14.43 | 14.46 | 14.19 | 14.19 | 53,493 | -0.18(-1.25%) |
Sep 02, 2021 | 14.26 | 14.48 | 14.05 | 14.37 | 138,778 | +0.11(+0.79%) |