Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.30 | 12.45 | 11.79 | 12.06 | 2,552,862 | -0.45(-3.59%) |
Nov 29, 2021 | 12.64 | 12.79 | 12.26 | 12.51 | 2,581,751 | +0.03(+0.24%) |
Nov 26, 2021 | 12.81 | 13.12 | 12.24 | 12.48 | 2,699,385 | -0.02(-0.16%) |
Nov 24, 2021 | 12.20 | 12.62 | 12.07 | 12.50 | 1,774,848 | +0.13(+1.05%) |
Nov 23, 2021 | 12.45 | 12.65 | 12.21 | 12.37 | 3,513,135 | -0.17(-1.36%) |
Nov 22, 2021 | 12.60 | 12.95 | 12.10 | 12.54 | 5,197,479 | +0.71(+5.98%) |
Nov 19, 2021 | 11.72 | 12.07 | 11.70 | 11.83 | 2,771,076 | +0.08(+0.71%) |
Nov 18, 2021 | 12.00 | 11.78 | 11.63 | 11.75 | 2,909,055 | -0.26(-2.16%) |
Nov 17, 2021 | 12.11 | 12.19 | 11.92 | 12.01 | 1,978,107 | -0.09(-0.74%) |
Nov 16, 2021 | 11.80 | 12.12 | 11.70 | 12.10 | 2,563,180 | +0.23(+1.94%) |
Nov 15, 2021 | 12.25 | 12.35 | 11.81 | 11.87 | 2,021,746 | -0.38(-3.10%) |
Nov 12, 2021 | 12.34 | 12.41 | 12.10 | 12.25 | 1,988,862 | -0.11(-0.89%) |
Nov 11, 2021 | 12.76 | 12.90 | 12.32 | 12.36 | 1,990,884 | -0.79(-6.01%) |
Nov 10, 2021 | 12.86 | 13.15 | 3,356,612 | +0.21(+1.62%) | ||
Nov 09, 2021 | 12.24 | 12.98 | 12.22 | 12.94 | 3,377,222 | +0.72(+5.89%) |
Nov 08, 2021 | 12.31 | 12.49 | 12.05 | 12.22 | 3,400,642 | -0.19(-1.53%) |
Nov 05, 2021 | 11.55 | 12.83 | 11.53 | 12.41 | 4,712,123 | +0.80(+6.89%) |
Nov 04, 2021 | 12.16 | 12.27 | 11.52 | 11.61 | 6,464,418 | -0.79(-6.37%) |
Nov 03, 2021 | 13.53 | 13.97 | 12.13 | 12.40 | 12,945,213 | -2.74(-18.10%) |
Nov 02, 2021 | 15.31 | 15.48 | 14.99 | 15.14 | 2,448,614 | -0.17(-1.11%) |
Nov 01, 2021 | 15.07 | 15.35 | 14.93 | 15.31 | 2,192,296 | +0.38(+2.55%) |
Oct 29, 2021 | 15.24 | 15.40 | 14.84 | 14.93 | 1,660,159 | -0.31(-2.03%) |
Oct 28, 2021 | 14.98 | 15.27 | 14.82 | 15.24 | 1,706,769 | +0.31(+2.08%) |
Oct 27, 2021 | 15.47 | 15.49 | 14.91 | 14.93 | 2,442,653 | -0.45(-2.93%) |
Oct 26, 2021 | 15.67 | 15.38 | 1,637,967 | -0.08(-0.52%) | ||
Oct 25, 2021 | 14.71 | 15.49 | 14.61 | 15.46 | 2,621,264 | +0.76(+5.17%) |
Oct 22, 2021 | 14.60 | 14.77 | 14.34 | 14.70 | 1,631,322 | +0.09(+0.62%) |
Oct 21, 2021 | 14.33 | 14.70 | 14.28 | 14.61 | 1,414,649 | +0.28(+1.95%) |
Oct 20, 2021 | 14.97 | 15.07 | 14.30 | 14.33 | 2,406,774 | -0.71(-4.72%) |
Oct 19, 2021 | 15.00 | 15.28 | 14.76 | 15.04 | 1,869,859 | +0.13(+0.87%) |
Oct 18, 2021 | 15.10 | 15.24 | 14.91 | 14.91 | 3,063,921 | -0.22(-1.45%) |
Oct 15, 2021 | 15.44 | 15.54 | 15.12 | 15.13 | 1,969,947 | -0.32(-2.07%) |
Oct 14, 2021 | 15.13 | 15.59 | 15.13 | 15.45 | 2,703,359 | +0.46(+3.07%) |
Oct 13, 2021 | 14.82 | 15.01 | 14.59 | 14.99 | 2,521,193 | +0.28(+1.90%) |
Oct 12, 2021 | 14.50 | 14.99 | 14.40 | 14.71 | 2,193,393 | +0.29(+2.01%) |
Oct 11, 2021 | 14.49 | 14.61 | 14.35 | 14.42 | 1,700,592 | -0.04(-0.28%) |
Oct 08, 2021 | 14.01 | 14.48 | 13.72 | 14.46 | 2,348,037 | +0.50(+3.58%) |
Oct 07, 2021 | 13.60 | 13.96 | 13.54 | 13.96 | 1,963,958 | +0.43(+3.18%) |
Oct 06, 2021 | 13.49 | 13.69 | 13.29 | 13.53 | 2,183,796 | -0.20(-1.46%) |
Oct 05, 2021 | 13.35 | 13.79 | 13.35 | 13.73 | 1,838,746 | +0.42(+3.16%) |
Oct 04, 2021 | 13.51 | 13.70 | 13.10 | 13.31 | 3,214,186 | -0.42(-3.06%) |
Oct 01, 2021 | 14.25 | 14.35 | 13.63 | 13.73 | 4,348,067 | -0.63(-4.39%) |
Sep 30, 2021 | 14.49 | 14.73 | 14.20 | 14.36 | 3,090,559 | -0.02(-0.14%) |
Sep 29, 2021 | 14.89 | 15.00 | 14.36 | 14.38 | 2,690,776 | -0.35(-2.38%) |
Sep 28, 2021 | 15.30 | 15.30 | 14.70 | 14.73 | 2,712,900 | -0.65(-4.23%) |
Sep 27, 2021 | 15.00 | 15.45 | 14.83 | 15.38 | 2,753,273 | +0.46(+3.08%) |
Sep 24, 2021 | 15.25 | 15.30 | 14.90 | 14.92 | 2,121,510 | -0.45(-2.93%) |
Sep 23, 2021 | 15.30 | 15.46 | 15.18 | 15.37 | 1,854,951 | -0.02(-0.13%) |
Sep 22, 2021 | 15.47 | 15.68 | 15.35 | 15.39 | 1,633,884 | +0.07(+0.46%) |
Sep 21, 2021 | 15.16 | 15.48 | 15.11 | 15.32 | 1,751,212 | +0.30(+2.00%) |
Sep 20, 2021 | 15.20 | 15.54 | 14.80 | 15.02 | 2,817,311 | -0.68(-4.33%) |
Sep 17, 2021 | 15.35 | 15.74 | 15.10 | 15.70 | 4,027,847 | +0.49(+3.22%) |
Sep 16, 2021 | 15.01 | 15.31 | 14.90 | 15.21 | 1,367,364 | +0.14(+0.93%) |
Sep 15, 2021 | 15.40 | 15.40 | 14.82 | 15.07 | 2,115,890 | -0.41(-2.65%) |
Sep 14, 2021 | 15.53 | 16.12 | 15.43 | 15.48 | 2,370,186 | -0.01(-0.06%) |
Sep 13, 2021 | 15.26 | 15.52 | 14.85 | 15.49 | 2,622,318 | +0.29(+1.91%) |
Sep 10, 2021 | 15.25 | 15.40 | 14.86 | 15.20 | 2,502,422 | -0.05(-0.33%) |
Sep 09, 2021 | 14.87 | 15.79 | 14.87 | 15.25 | 3,526,843 | +0.29(+1.94%) |
Sep 08, 2021 | 15.07 | 15.09 | 14.56 | 14.96 | 2,515,811 | -0.14(-0.93%) |
Sep 07, 2021 | 15.60 | 15.61 | 14.92 | 15.10 | 2,224,856 | -0.56(-3.58%) |
Sep 03, 2021 | 15.84 | 15.90 | 15.35 | 15.66 | 1,501,112 | -0.25(-1.57%) |
Sep 02, 2021 | 16.17 | 16.22 | 15.87 | 15.91 | 1,302,890 | -0.24(-1.49%) |