Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.50 | 12.50 | 12.17 | 12.29 | 6,439,362 | -0.60(-4.62%) |
Nov 29, 2021 | 13.13 | 13.17 | 12.81 | 12.88 | 1,522,444 | +0.25(+2.01%) |
Nov 26, 2021 | 13.05 | 13.10 | 12.58 | 12.63 | 3,231,760 | -0.99(-7.28%) |
Nov 24, 2021 | 14.21 | 14.21 | 13.62 | 13.62 | 1,582,451 | -0.68(-4.76%) |
Nov 23, 2021 | 13.91 | 14.30 | 13.87 | 14.30 | 1,959,232 | +0.58(+4.26%) |
Nov 22, 2021 | 13.51 | 13.84 | 13.44 | 13.72 | 1,622,326 | +0.47(+3.55%) |
Nov 19, 2021 | 13.45 | 13.45 | 13.18 | 13.25 | 1,548,495 | -0.44(-3.21%) |
Nov 18, 2021 | 13.92 | 13.92 | 13.68 | 13.69 | 1,319,899 | -0.15(-1.06%) |
Nov 17, 2021 | 14.33 | 14.36 | 13.83 | 13.83 | 1,572,786 | -0.33(-2.33%) |
Nov 16, 2021 | 14.04 | 14.24 | 13.81 | 14.16 | 1,449,287 | +0.09(+0.66%) |
Nov 15, 2021 | 13.68 | 14.14 | 13.66 | 14.07 | 2,459,474 | +0.53(+3.89%) |
Nov 12, 2021 | 13.37 | 13.71 | 13.25 | 13.54 | 1,529,742 | +0.16(+1.19%) |
Nov 11, 2021 | 13.25 | 13.40 | 13.20 | 13.39 | 781,155 | +0.06(+0.46%) |
Nov 10, 2021 | 12.66 | 13.32 | 5,695,810 | +0.68(+5.35%) | ||
Nov 09, 2021 | 12.69 | 12.72 | 12.43 | 12.65 | 4,208,838 | -0.49(-3.76%) |
Nov 08, 2021 | 13.17 | 13.28 | 13.08 | 13.14 | 1,449,957 | +0.05(+0.36%) |
Nov 05, 2021 | 13.29 | 13.40 | 13.00 | 13.09 | 2,725,924 | -0.60(-4.37%) |
Nov 04, 2021 | 14.05 | 14.06 | 13.62 | 13.69 | 1,363,983 | -0.43(-3.07%) |
Nov 03, 2021 | 13.51 | 14.15 | 13.47 | 14.13 | 2,010,442 | +0.40(+2.90%) |
Nov 02, 2021 | 13.88 | 13.88 | 13.57 | 13.73 | 816,628 | -0.16(-1.14%) |
Nov 01, 2021 | 14.07 | 14.06 | 13.81 | 13.89 | 872,792 | +0.29(+2.11%) |
Oct 29, 2021 | 13.95 | 13.99 | 13.52 | 13.60 | 1,695,825 | -0.15(-1.09%) |
Oct 28, 2021 | 13.58 | 13.84 | 13.44 | 13.75 | 2,992,786 | +0.14(+1.05%) |
Oct 27, 2021 | 13.99 | 14.12 | 13.47 | 13.61 | 3,084,634 | -0.79(-5.46%) |
Oct 26, 2021 | 14.53 | 14.39 | 14.39 | 920,479 | -0.35(-2.40%) | |
Oct 25, 2021 | 14.83 | 14.83 | 14.63 | 14.75 | 649,647 | +0.06(+0.44%) |
Oct 22, 2021 | 14.90 | 14.97 | 14.59 | 14.68 | 1,817,372 | -0.49(-3.24%) |
Oct 21, 2021 | 15.05 | 15.29 | 15.01 | 15.17 | 1,248,768 | +0.04(+0.24%) |
Oct 20, 2021 | 14.97 | 15.20 | 14.85 | 15.14 | 1,177,267 | +0.30(+2.05%) |
Oct 19, 2021 | 14.55 | 14.84 | 14.53 | 14.83 | 1,244,606 | +0.57(+4.01%) |
Oct 18, 2021 | 14.46 | 14.60 | 14.17 | 14.26 | 1,404,697 | -0.19(-1.30%) |
Oct 15, 2021 | 14.46 | 14.61 | 14.42 | 14.45 | 1,091,449 | +0.24(+1.70%) |
Oct 14, 2021 | 14.35 | 14.47 | 14.18 | 14.21 | 1,642,993 | -0.15(-1.07%) |
Oct 13, 2021 | 14.59 | 14.60 | 14.31 | 14.36 | 3,320,246 | -0.45(-3.04%) |
Oct 12, 2021 | 15.23 | 15.27 | 14.77 | 14.81 | 3,350,995 | -0.77(-4.96%) |
Oct 11, 2021 | 15.57 | 15.61 | 15.47 | 15.59 | 1,101,760 | +0.11(+0.74%) |
Oct 08, 2021 | 15.34 | 15.59 | 15.33 | 15.47 | 1,934,504 | +0.33(+2.15%) |
Oct 07, 2021 | 15.06 | 15.23 | 15.02 | 15.15 | 953,832 | +0.44(+3.02%) |
Oct 06, 2021 | 14.75 | 14.80 | 14.59 | 14.70 | 2,463,852 | -0.23(-1.53%) |
Oct 05, 2021 | 14.64 | 14.98 | 14.62 | 14.93 | 1,627,467 | +0.40(+2.76%) |
Oct 04, 2021 | 14.62 | 14.79 | 14.39 | 14.53 | 2,007,876 | +0.09(+0.66%) |
Oct 01, 2021 | 14.59 | 14.77 | 14.41 | 14.44 | 2,158,807 | -0.35(-2.38%) |
Sep 30, 2021 | 14.85 | 14.99 | 14.74 | 14.79 | 1,353,168 | +0.01(+0.05%) |
Sep 29, 2021 | 14.65 | 14.98 | 14.45 | 14.78 | 2,615,167 | -0.10(-0.65%) |
Sep 28, 2021 | 14.80 | 15.00 | 14.59 | 14.88 | 2,927,715 | +0.67(+4.71%) |
Sep 27, 2021 | 14.29 | 14.34 | 14.06 | 14.21 | 2,207,324 | +0.18(+1.25%) |
Sep 24, 2021 | 13.80 | 14.10 | 13.79 | 14.03 | 1,485,017 | +0.38(+2.82%) |
Sep 23, 2021 | 13.14 | 13.65 | 13.12 | 13.65 | 1,446,936 | +0.84(+6.52%) |
Sep 22, 2021 | 13.05 | 13.13 | 12.79 | 12.81 | 1,893,091 | -0.22(-1.66%) |
Sep 21, 2021 | 13.07 | 13.17 | 13.00 | 13.03 | 973,420 | +0.05(+0.40%) |
Sep 20, 2021 | 13.11 | 13.20 | 12.89 | 12.98 | 1,420,771 | -0.52(-3.82%) |
Sep 17, 2021 | 13.49 | 13.61 | 13.44 | 13.49 | 741,385 | +0.20(+1.48%) |
Sep 16, 2021 | 13.37 | 13.40 | 13.17 | 13.29 | 744,722 | +0.16(+1.25%) |
Sep 15, 2021 | 12.96 | 13.29 | 12.96 | 13.13 | 1,177,314 | +0.14(+1.08%) |
Sep 14, 2021 | 13.36 | 13.39 | 12.86 | 12.99 | 2,746,240 | -0.46(-3.39%) |
Sep 13, 2021 | 13.55 | 13.55 | 13.42 | 13.45 | 1,360,288 | -0.26(-1.90%) |
Sep 10, 2021 | 13.59 | 13.79 | 13.52 | 13.71 | 1,268,095 | +0.33(+2.45%) |
Sep 09, 2021 | 13.82 | 13.89 | 13.32 | 13.38 | 1,821,417 | -0.50(-3.58%) |
Sep 08, 2021 | 13.95 | 14.03 | 13.81 | 13.87 | 1,194,062 | -0.29(-2.03%) |
Sep 07, 2021 | 14.08 | 14.24 | 14.01 | 14.16 | 1,769,736 | +0.34(+2.46%) |
Sep 03, 2021 | 13.79 | 13.88 | 13.73 | 13.82 | 974,591 | +0.37(+2.73%) |
Sep 02, 2021 | 13.54 | 13.67 | 13.45 | 13.45 | 845,270 | -0.18(-1.32%) |