Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.97 | 14.97 | 14.66 | 14.85 | 4,661 | -0.18(-1.19%) |
Nov 29, 2021 | 14.90 | 15.10 | 14.67 | 15.03 | 12,541 | +0.07(+0.48%) |
Nov 26, 2021 | 14.88 | 15.15 | 14.88 | 14.96 | 3,197 | -0.09(-0.59%) |
Nov 24, 2021 | 14.97 | 15.07 | 14.97 | 15.05 | 1,157 | +0.04(+0.24%) |
Nov 23, 2021 | 14.96 | 15.01 | 14.96 | 15.01 | 887 | -0.03(-0.18%) |
Nov 22, 2021 | 15.05 | 15.05 | 15.04 | 15.04 | 2,058 | +0.05(+0.36%) |
Nov 19, 2021 | 14.97 | 15.15 | 14.96 | 14.98 | 4,983 | +0.05(+0.36%) |
Nov 18, 2021 | 14.98 | 14.95 | 14.95 | 14.93 | 10,542 | -0.04(-0.24%) |
Nov 17, 2021 | 15.04 | 15.40 | 14.92 | 14.97 | 11,180 | +0.02(+0.12%) |
Nov 16, 2021 | 14.93 | 15.14 | 14.93 | 14.95 | 10,741 | +0.01(+0.06%) |
Nov 15, 2021 | 14.91 | 15.05 | 14.91 | 14.94 | 2,771 | -0.04(-0.24%) |
Nov 12, 2021 | 14.90 | 14.98 | 14.89 | 14.98 | 1,528 | -0.09(-0.59%) |
Nov 11, 2021 | 15.06 | 15.06 | 15.06 | 15.06 | 16,002 | +0.06(+0.41%) |
Nov 08, 2021 | 15.00 | 15.00 | 15.00 | 835 | +0.11(+0.71%) | |
Nov 05, 2021 | 15.05 | 15.21 | 14.90 | 14.90 | 7,157 | -0.08(-0.53%) |
Nov 04, 2021 | 14.88 | 14.98 | 14.88 | 14.98 | 3,590 | -0.04(-0.24%) |
Nov 03, 2021 | 14.78 | 15.03 | 14.78 | 15.01 | 5,617 | +0.18(+1.19%) |
Nov 02, 2021 | 14.76 | 14.87 | 14.71 | 14.83 | 6,156 | -0.06(-0.42%) |
Nov 01, 2021 | 14.80 | 15.15 | 15.11 | 14.90 | 10,298 | -0.21(-1.41%) |
Oct 29, 2021 | 14.96 | 15.13 | 14.96 | 15.11 | 18,192 | +0.09(+0.59%) |
Oct 28, 2021 | 14.93 | 15.09 | 14.63 | 15.02 | 7,035 | +0.25(+1.68%) |
Oct 27, 2021 | 14.77 | 14.77 | 14.77 | 14.77 | 1,179 | -0.17(-1.13%) |
Oct 26, 2021 | 14.84 | 14.94 | 3,807 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.04 | 15.04 | 14.83 | 14.83 | 5,086 | -0.23(-1.53%) |
Oct 22, 2021 | 15.06 | 15.09 | 14.82 | 15.06 | 8,382 | +0.27(+1.80%) |
Oct 21, 2021 | 15.02 | 15.02 | 14.76 | 14.80 | 4,406 | +0.00(+0.00%) |
Oct 20, 2021 | 14.75 | 14.91 | 14.73 | 14.80 | 3,668 | +0.08(+0.54%) |
Oct 19, 2021 | 14.88 | 15.05 | 14.66 | 14.72 | 28,767 | -0.08(-0.54%) |
Oct 18, 2021 | 15.02 | 15.02 | 14.80 | 14.80 | 1,124 | -0.08(-0.54%) |
Oct 15, 2021 | 14.98 | 15.00 | 14.84 | 14.88 | 11,702 | -0.12(-0.83%) |
Oct 14, 2021 | 14.75 | 15.00 | 14.75 | 15.00 | 5,160 | +0.34(+2.30%) |
Oct 13, 2021 | 14.64 | 14.96 | 14.51 | 14.67 | 7,939 | -0.11(-0.72%) |
Oct 12, 2021 | 14.86 | 14.86 | 14.66 | 14.77 | 7,935 | +0.04(+0.24%) |
Oct 11, 2021 | 15.03 | 15.03 | 14.74 | 14.74 | 7,499 | -0.26(-1.71%) |
Oct 08, 2021 | 14.84 | 14.99 | 14.84 | 14.99 | 671 | -0.05(-0.35%) |
Oct 07, 2021 | 14.93 | 15.13 | 14.93 | 15.05 | 5,178 | +0.20(+1.37%) |
Oct 06, 2021 | 14.93 | 14.95 | 14.76 | 14.84 | 3,467 | -0.12(-0.77%) |
Oct 05, 2021 | 14.95 | 14.96 | 14.95 | 14.96 | 736 | +0.04(+0.24%) |
Oct 04, 2021 | 14.88 | 14.98 | 14.88 | 14.92 | 8,553 | +0.04(+0.30%) |
Oct 01, 2021 | 14.96 | 15.05 | 14.88 | 14.88 | 12,478 | -0.05(-0.36%) |
Sep 30, 2021 | 14.84 | 14.99 | 14.84 | 14.93 | 13,616 | +0.06(+0.42%) |
Sep 29, 2021 | 14.98 | 14.98 | 14.83 | 14.87 | 4,704 | -0.15(-1.00%) |
Sep 28, 2021 | 15.11 | 15.38 | 14.80 | 15.02 | 262,642 | -0.11(-0.70%) |
Sep 27, 2021 | 15.05 | 15.24 | 15.05 | 15.13 | 1,450 | +0.07(+0.44%) |
Sep 24, 2021 | 14.94 | 15.06 | 14.94 | 15.06 | 1,514 | -0.01(-0.03%) |
Sep 23, 2021 | 15.02 | 15.33 | 15.02 | 15.06 | 14,913 | -0.00(-0.02%) |
Sep 22, 2021 | 15.07 | 15.28 | 15.06 | 15.07 | 4,796 | -0.01(-0.10%) |
Sep 21, 2021 | 15.07 | 15.10 | 14.98 | 15.08 | 13,177 | +0.02(+0.12%) |
Sep 20, 2021 | 15.08 | 15.12 | 14.87 | 15.06 | 3,176 | -0.31(-2.02%) |
Sep 17, 2021 | 14.87 | 15.37 | 14.82 | 15.37 | 19,904 | +0.46(+3.09%) |
Sep 16, 2021 | 14.90 | 15.00 | 14.87 | 14.91 | 2,544 | -0.15(-1.00%) |
Sep 15, 2021 | 14.90 | 15.06 | 14.90 | 15.06 | 3,987 | +0.28(+1.92%) |
Sep 14, 2021 | 15.17 | 15.19 | 14.78 | 14.78 | 7,025 | -0.36(-2.40%) |
Sep 13, 2021 | 15.06 | 15.19 | 15.01 | 15.14 | 9,507 | +0.26(+1.73%) |
Sep 10, 2021 | 14.99 | 14.99 | 14.84 | 14.89 | 2,049 | -0.12(-0.77%) |
Sep 09, 2021 | 15.42 | 15.42 | 14.98 | 15.00 | 7,264 | -0.06(-0.41%) |
Sep 08, 2021 | 15.29 | 15.39 | 14.90 | 15.06 | 23,543 | -0.11(-0.70%) |
Sep 07, 2021 | 15.24 | 15.46 | 15.17 | 15.17 | 3,256 | -0.34(-2.17%) |
Sep 03, 2021 | 15.42 | 15.51 | 15.25 | 15.51 | 7,711 | +0.30(+1.98%) |
Sep 02, 2021 | 15.37 | 15.38 | 15.14 | 15.21 | 6,605 | +0.04(+0.23%) |