Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.65 | 13.00 | 12.01 | 12.80 | 840,007 | +0.53(+4.32%) |
Nov 29, 2021 | 12.92 | 13.03 | 12.14 | 12.27 | 254,207 | -0.35(-2.77%) |
Nov 26, 2021 | 12.87 | 13.24 | 12.40 | 12.62 | 216,150 | -0.78(-5.82%) |
Nov 24, 2021 | 12.75 | 13.47 | 12.58 | 13.40 | 245,338 | +0.64(+5.02%) |
Nov 23, 2021 | 13.40 | 13.59 | 12.33 | 12.76 | 703,137 | -0.83(-6.11%) |
Nov 22, 2021 | 13.87 | 14.07 | 13.24 | 13.59 | 355,326 | -0.20(-1.45%) |
Nov 19, 2021 | 13.40 | 13.88 | 13.25 | 13.79 | 534,479 | +0.31(+2.30%) |
Nov 18, 2021 | 13.98 | 13.50 | 13.26 | 13.48 | 366,357 | -0.34(-2.46%) |
Nov 17, 2021 | 14.19 | 14.68 | 13.71 | 13.82 | 415,685 | -0.36(-2.54%) |
Nov 16, 2021 | 14.34 | 14.53 | 14.11 | 14.18 | 277,105 | -0.36(-2.48%) |
Nov 15, 2021 | 15.68 | 15.68 | 14.47 | 14.54 | 265,961 | -0.37(-2.48%) |
Nov 12, 2021 | 15.27 | 15.40 | 14.55 | 14.91 | 305,672 | -0.34(-2.23%) |
Nov 11, 2021 | 15.97 | 15.97 | 15.14 | 15.25 | 606,663 | -0.61(-3.85%) |
Nov 10, 2021 | 15.55 | 15.86 | 261,787 | +0.31(+1.99%) | ||
Nov 09, 2021 | 16.63 | 16.64 | 15.26 | 15.55 | 452,223 | -1.15(-6.89%) |
Nov 08, 2021 | 16.66 | 16.97 | 16.50 | 16.70 | 323,881 | +0.24(+1.46%) |
Nov 05, 2021 | 16.51 | 17.22 | 16.20 | 16.46 | 385,674 | -0.38(-2.26%) |
Nov 04, 2021 | 16.16 | 17.07 | 15.98 | 16.84 | 414,439 | +0.64(+3.95%) |
Nov 03, 2021 | 16.33 | 16.40 | 15.27 | 16.20 | 721,256 | -0.28(-1.70%) |
Nov 02, 2021 | 17.35 | 17.71 | 16.04 | 16.48 | 796,625 | -2.01(-10.87%) |
Nov 01, 2021 | 17.45 | 18.62 | 17.50 | 18.49 | 413,287 | +1.14(+6.57%) |
Oct 29, 2021 | 16.80 | 17.47 | 16.67 | 17.35 | 267,777 | +0.58(+3.46%) |
Oct 28, 2021 | 16.10 | 16.79 | 16.77 | 190,819 | +0.77(+4.81%) | |
Oct 27, 2021 | 15.78 | 16.23 | 15.64 | 16.00 | 252,288 | +0.04(+0.25%) |
Oct 26, 2021 | 16.22 | 15.96 | 247,435 | -0.23(-1.42%) | ||
Oct 25, 2021 | 16.30 | 16.67 | 15.90 | 16.19 | 271,802 | -0.16(-0.98%) |
Oct 22, 2021 | 16.00 | 16.42 | 15.79 | 16.35 | 331,343 | +0.26(+1.62%) |
Oct 21, 2021 | 16.06 | 16.37 | 15.90 | 16.09 | 170,533 | -0.02(-0.12%) |
Oct 20, 2021 | 16.16 | 16.65 | 15.77 | 16.11 | 570,230 | +0.02(+0.12%) |
Oct 19, 2021 | 16.06 | 16.60 | 15.63 | 16.09 | 490,443 | +0.06(+0.37%) |
Oct 18, 2021 | 16.75 | 16.98 | 15.98 | 16.03 | 394,619 | -0.78(-4.64%) |
Oct 15, 2021 | 17.59 | 17.59 | 16.55 | 16.81 | 563,333 | -0.44(-2.55%) |
Oct 14, 2021 | 17.36 | 17.50 | 17.15 | 17.25 | 366,627 | +0.07(+0.41%) |
Oct 13, 2021 | 17.66 | 17.71 | 17.07 | 17.18 | 192,496 | -0.39(-2.22%) |
Oct 12, 2021 | 17.60 | 17.73 | 17.23 | 17.57 | 157,880 | -0.03(-0.17%) |
Oct 11, 2021 | 18.02 | 18.12 | 17.53 | 17.60 | 175,013 | -0.35(-1.95%) |
Oct 08, 2021 | 18.36 | 18.75 | 17.78 | 17.95 | 268,503 | -0.42(-2.29%) |
Oct 07, 2021 | 17.27 | 18.46 | 17.14 | 18.37 | 316,343 | +1.17(+6.80%) |
Oct 06, 2021 | 16.52 | 17.40 | 16.45 | 17.20 | 462,368 | +0.10(+0.58%) |
Oct 05, 2021 | 17.16 | 17.47 | 16.68 | 17.10 | 666,869 | -0.06(-0.35%) |
Oct 04, 2021 | 17.35 | 17.69 | 17.11 | 17.16 | 458,814 | -0.19(-1.10%) |
Oct 01, 2021 | 17.87 | 18.03 | 16.97 | 17.35 | 520,233 | -0.65(-3.61%) |
Sep 30, 2021 | 18.16 | 18.53 | 17.91 | 18.00 | 1,207,285 | +0.00(+0.00%) |
Sep 29, 2021 | 18.20 | 18.20 | 17.38 | 18.00 | 452,536 | -0.08(-0.44%) |
Sep 28, 2021 | 18.65 | 18.75 | 18.02 | 18.08 | 667,577 | -0.72(-3.83%) |
Sep 27, 2021 | 18.01 | 19.97 | 17.76 | 18.80 | 743,349 | +0.73(+4.04%) |
Sep 24, 2021 | 18.00 | 18.58 | 17.68 | 18.07 | 463,387 | +0.06(+0.33%) |
Sep 23, 2021 | 17.53 | 18.11 | 17.27 | 18.01 | 341,473 | +0.68(+3.92%) |
Sep 22, 2021 | 17.08 | 17.43 | 16.64 | 17.33 | 251,546 | +0.38(+2.24%) |
Sep 21, 2021 | 17.11 | 17.21 | 16.70 | 16.95 | 302,789 | +0.05(+0.30%) |
Sep 20, 2021 | 17.53 | 18.09 | 16.61 | 16.90 | 632,414 | -1.26(-6.94%) |
Sep 17, 2021 | 17.55 | 18.80 | 17.37 | 18.16 | 1,490,321 | +0.70(+4.01%) |
Sep 16, 2021 | 17.63 | 17.63 | 16.73 | 17.46 | 330,561 | -0.25(-1.41%) |
Sep 15, 2021 | 16.96 | 17.72 | 16.96 | 17.71 | 305,384 | +0.62(+3.63%) |
Sep 14, 2021 | 17.94 | 18.17 | 16.93 | 17.09 | 431,759 | -0.70(-3.93%) |
Sep 13, 2021 | 17.64 | 18.29 | 17.26 | 17.79 | 504,789 | +0.15(+0.85%) |
Sep 10, 2021 | 17.72 | 18.81 | 16.82 | 17.64 | 729,811 | +0.07(+0.40%) |
Sep 09, 2021 | 16.74 | 17.80 | 16.61 | 17.57 | 544,172 | +0.73(+4.33%) |
Sep 08, 2021 | 17.07 | 17.32 | 16.47 | 16.84 | 232,633 | -0.26(-1.52%) |
Sep 07, 2021 | 17.39 | 17.95 | 17.08 | 17.10 | 429,892 | -0.24(-1.38%) |
Sep 03, 2021 | 17.55 | 17.56 | 16.76 | 17.34 | 376,132 | -0.26(-1.48%) |
Sep 02, 2021 | 17.24 | 18.46 | 16.93 | 17.60 | 534,827 | +0.38(+2.21%) |