Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.61 | 13.07 | 12.57 | 12.91 | 197,256 | +0.41(+3.25%) |
Nov 29, 2021 | 12.61 | 12.61 | 12.17 | 12.51 | 64,172 | +0.37(+3.07%) |
Nov 26, 2021 | 12.26 | 12.51 | 11.65 | 12.13 | 135,367 | -1.57(-11.43%) |
Nov 24, 2021 | 13.28 | 13.83 | 13.28 | 13.70 | 95,617 | -0.61(-4.28%) |
Nov 23, 2021 | 14.21 | 14.31 | 14.00 | 14.31 | 37,737 | +0.03(+0.20%) |
Nov 22, 2021 | 14.77 | 14.77 | 14.28 | 14.28 | 19,546 | -0.60(-4.05%) |
Nov 19, 2021 | 15.01 | 15.01 | 14.77 | 14.88 | 36,924 | -0.25(-1.67%) |
Nov 18, 2021 | 15.24 | 15.14 | 15.14 | 15.14 | 12,137 | -0.45(-2.89%) |
Nov 17, 2021 | 15.34 | 15.59 | 15.25 | 15.59 | 18,410 | +0.06(+0.37%) |
Nov 16, 2021 | 15.44 | 15.73 | 15.44 | 15.53 | 10,156 | -0.52(-3.26%) |
Nov 15, 2021 | 16.17 | 16.17 | 16.02 | 16.05 | 4,614 | -0.29(-1.79%) |
Nov 12, 2021 | 16.67 | 16.67 | 16.35 | 16.35 | 8,003 | +0.18(+1.14%) |
Nov 11, 2021 | 16.61 | 16.61 | 16.16 | 16.16 | 2,935 | -0.16(-1.01%) |
Nov 10, 2021 | 17.21 | 16.33 | 16.33 | 21,048 | -1.13(-6.46%) | |
Nov 09, 2021 | 17.39 | 17.53 | 17.39 | 17.45 | 4,238 | -0.05(-0.27%) |
Nov 08, 2021 | 17.80 | 17.80 | 17.50 | 17.50 | 12,565 | +0.23(+1.33%) |
Nov 05, 2021 | 16.85 | 17.33 | 16.85 | 17.27 | 14,014 | +0.68(+4.10%) |
Nov 04, 2021 | 15.92 | 16.61 | 15.92 | 16.59 | 17,680 | +0.24(+1.49%) |
Nov 03, 2021 | 15.50 | 16.35 | 15.42 | 16.35 | 28,566 | +0.80(+5.12%) |
Nov 02, 2021 | 15.80 | 16.07 | 15.55 | 15.55 | 22,023 | -0.20(-1.26%) |
Nov 01, 2021 | 15.82 | 15.88 | 15.56 | 15.75 | 19,687 | -0.13(-0.82%) |
Oct 29, 2021 | 16.02 | 16.02 | 15.79 | 15.88 | 11,507 | -0.48(-2.96%) |
Oct 28, 2021 | 16.82 | 16.82 | 16.37 | 16.37 | 6,319 | -0.41(-2.42%) |
Oct 27, 2021 | 17.00 | 17.06 | 16.71 | 16.77 | 7,586 | -0.58(-3.32%) |
Oct 26, 2021 | 17.23 | 17.35 | 28,353 | +0.23(+1.36%) | ||
Oct 25, 2021 | 17.20 | 17.22 | 17.03 | 17.11 | 48,952 | -0.07(-0.40%) |
Oct 22, 2021 | 17.65 | 17.65 | 17.04 | 17.18 | 25,693 | +0.14(+0.80%) |
Oct 21, 2021 | 17.64 | 17.64 | 16.88 | 17.05 | 20,412 | -0.71(-4.00%) |
Oct 20, 2021 | 17.76 | 17.91 | 17.74 | 17.76 | 34,427 | +0.24(+1.40%) |
Oct 19, 2021 | 17.58 | 17.64 | 17.44 | 17.51 | 20,719 | +0.00(+0.02%) |
Oct 18, 2021 | 17.60 | 17.60 | 17.51 | 17.51 | 8,123 | -0.25(-1.40%) |
Oct 15, 2021 | 17.00 | 17.76 | 17.00 | 17.76 | 20,558 | +1.09(+6.56%) |
Oct 14, 2021 | 16.59 | 16.81 | 16.48 | 16.66 | 9,572 | +0.18(+1.12%) |
Oct 13, 2021 | 16.11 | 16.48 | 16.10 | 16.48 | 48,984 | +0.52(+3.27%) |
Oct 12, 2021 | 15.84 | 16.30 | 15.76 | 15.96 | 9,588 | +0.38(+2.41%) |
Oct 11, 2021 | 15.87 | 15.87 | 15.58 | 15.58 | 6,736 | -0.07(-0.42%) |
Oct 08, 2021 | 15.76 | 15.76 | 15.60 | 15.65 | 9,452 | +0.12(+0.75%) |
Oct 07, 2021 | 15.89 | 16.03 | 15.53 | 15.53 | 18,071 | -0.19(-1.21%) |
Oct 06, 2021 | 15.13 | 15.72 | 14.76 | 15.72 | 37,764 | -0.10(-0.62%) |
Oct 05, 2021 | 15.64 | 15.90 | 15.64 | 15.82 | 14,661 | +0.03(+0.19%) |
Oct 04, 2021 | 16.04 | 16.06 | 15.62 | 15.79 | 17,205 | -0.34(-2.09%) |
Oct 01, 2021 | 15.94 | 16.13 | 15.94 | 16.13 | 18,071 | +0.18(+1.10%) |
Sep 30, 2021 | 15.92 | 16.10 | 15.60 | 15.95 | 11,866 | +0.08(+0.50%) |
Sep 29, 2021 | 16.07 | 16.29 | 15.87 | 15.87 | 14,291 | -0.34(-2.10%) |
Sep 28, 2021 | 17.06 | 17.06 | 16.21 | 16.21 | 9,510 | -1.19(-6.86%) |
Sep 27, 2021 | 17.31 | 17.41 | 17.28 | 17.41 | 11,929 | +0.39(+2.31%) |
Sep 24, 2021 | 17.00 | 17.22 | 17.00 | 17.01 | 26,048 | -0.47(-2.71%) |
Sep 23, 2021 | 17.77 | 17.77 | 17.42 | 17.49 | 7,627 | +0.15(+0.86%) |
Sep 22, 2021 | 17.34 | 17.34 | 17.34 | 17.34 | 3,811 | +0.69(+4.18%) |
Sep 21, 2021 | 16.32 | 16.69 | 16.32 | 16.64 | 8,107 | +0.14(+0.83%) |
Sep 20, 2021 | 16.45 | 16.57 | 16.24 | 16.51 | 37,060 | -1.05(-6.00%) |
Sep 17, 2021 | 18.51 | 18.51 | 17.56 | 17.56 | 24,781 | -1.12(-5.99%) |
Sep 16, 2021 | 18.55 | 18.69 | 18.22 | 18.68 | 18,191 | -0.15(-0.81%) |
Sep 15, 2021 | 18.37 | 18.83 | 18.37 | 18.83 | 23,853 | +0.59(+3.22%) |
Sep 14, 2021 | 18.29 | 18.29 | 18.23 | 18.24 | 10,073 | +0.23(+1.26%) |
Sep 13, 2021 | 18.35 | 18.39 | 18.02 | 18.02 | 35,219 | +0.20(+1.11%) |
Sep 10, 2021 | 18.14 | 18.14 | 17.82 | 17.82 | 11,548 | +0.14(+0.78%) |
Sep 09, 2021 | 17.63 | 17.72 | 17.63 | 17.68 | 5,990 | -0.03(-0.16%) |
Sep 08, 2021 | 18.14 | 18.14 | 17.71 | 17.71 | 11,037 | -0.63(-3.42%) |
Sep 07, 2021 | 18.27 | 18.34 | 18.23 | 18.34 | 17,836 | +0.14(+0.79%) |
Sep 03, 2021 | 18.51 | 18.53 | 18.19 | 18.19 | 25,089 | -0.19(-1.01%) |
Sep 02, 2021 | 18.30 | 18.38 | 18.18 | 18.38 | 17,205 | +0.14(+0.76%) |