Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.34 | 16.39 | 15.26 | 15.56 | 183,061 | -0.81(-4.94%) |
Nov 29, 2021 | 16.64 | 16.75 | 16.30 | 16.37 | 158,794 | +0.54(+3.39%) |
Nov 26, 2021 | 15.91 | 15.92 | 15.58 | 15.83 | 101,434 | -0.18(-1.10%) |
Nov 24, 2021 | 15.78 | 16.21 | 15.74 | 16.01 | 139,924 | +0.19(+1.22%) |
Nov 23, 2021 | 15.51 | 15.83 | 15.28 | 15.82 | 273,802 | +1.04(+7.02%) |
Nov 22, 2021 | 15.13 | 15.35 | 14.78 | 14.78 | 111,433 | -0.04(-0.30%) |
Nov 19, 2021 | 14.92 | 15.11 | 14.79 | 14.82 | 112,185 | +0.04(+0.30%) |
Nov 18, 2021 | 14.81 | 14.84 | 14.78 | 14.78 | 131,392 | -0.04(-0.24%) |
Nov 17, 2021 | 15.35 | 15.39 | 14.63 | 14.81 | 251,250 | -0.60(-3.88%) |
Nov 16, 2021 | 15.98 | 16.04 | 15.39 | 15.41 | 204,945 | -0.26(-1.68%) |
Nov 15, 2021 | 15.77 | 15.84 | 15.68 | 15.68 | 56,008 | -0.01(-0.06%) |
Nov 12, 2021 | 15.63 | 15.95 | 15.57 | 15.69 | 207,844 | +0.01(+0.06%) |
Nov 11, 2021 | 16.25 | 16.39 | 15.64 | 15.68 | 395,348 | -0.18(-1.11%) |
Nov 10, 2021 | 16.90 | 15.85 | 622,059 | -2.31(-12.74%) | ||
Nov 09, 2021 | 18.10 | 18.47 | 18.02 | 18.17 | 186,614 | +0.46(+2.58%) |
Nov 08, 2021 | 17.95 | 18.18 | 17.62 | 17.71 | 206,631 | +0.24(+1.36%) |
Nov 05, 2021 | 17.01 | 17.66 | 17.01 | 17.47 | 169,323 | +0.75(+4.47%) |
Nov 04, 2021 | 17.27 | 17.27 | 16.49 | 16.72 | 162,776 | -0.38(-2.21%) |
Nov 03, 2021 | 16.29 | 17.28 | 16.20 | 17.10 | 183,577 | +0.73(+4.46%) |
Nov 02, 2021 | 17.05 | 17.05 | 16.31 | 16.37 | 85,284 | -0.32(-1.90%) |
Nov 01, 2021 | 16.90 | 16.80 | 16.52 | 16.69 | 217,234 | -0.35(-2.07%) |
Oct 29, 2021 | 17.59 | 17.72 | 16.93 | 17.04 | 166,160 | -0.64(-3.63%) |
Oct 28, 2021 | 17.59 | 18.09 | 17.41 | 17.68 | 215,087 | -0.28(-1.57%) |
Oct 27, 2021 | 18.05 | 18.25 | 17.59 | 17.96 | 178,314 | -0.10(-0.54%) |
Oct 26, 2021 | 17.45 | 18.06 | 304,487 | +0.30(+1.68%) | ||
Oct 25, 2021 | 17.71 | 17.88 | 17.52 | 17.76 | 217,917 | +0.59(+3.43%) |
Oct 22, 2021 | 17.20 | 17.37 | 16.33 | 17.17 | 440,150 | -0.57(-3.22%) |
Oct 21, 2021 | 18.32 | 18.40 | 17.14 | 17.74 | 280,374 | -1.02(-5.44%) |
Oct 20, 2021 | 18.12 | 18.96 | 17.98 | 18.76 | 204,086 | +0.67(+3.69%) |
Oct 19, 2021 | 18.51 | 18.70 | 18.02 | 18.10 | 182,154 | -0.82(-4.33%) |
Oct 18, 2021 | 18.75 | 19.07 | 18.57 | 18.91 | 181,575 | -0.08(-0.42%) |
Oct 15, 2021 | 18.61 | 19.25 | 18.61 | 18.99 | 146,707 | +0.55(+2.96%) |
Oct 14, 2021 | 18.79 | 18.84 | 18.23 | 18.45 | 182,275 | -0.31(-1.64%) |
Oct 13, 2021 | 17.95 | 19.01 | 17.94 | 18.76 | 191,264 | +0.59(+3.24%) |
Oct 12, 2021 | 18.12 | 18.34 | 17.90 | 18.17 | 81,124 | +0.26(+1.47%) |
Oct 11, 2021 | 18.28 | 18.54 | 17.86 | 17.90 | 153,749 | -0.54(-2.91%) |
Oct 08, 2021 | 18.44 | 18.77 | 18.19 | 18.44 | 133,158 | +0.33(+1.85%) |
Oct 07, 2021 | 18.21 | 18.82 | 18.09 | 18.10 | 211,702 | -0.24(-1.30%) |
Oct 06, 2021 | 18.33 | 18.61 | 18.03 | 18.34 | 165,270 | -0.84(-4.40%) |
Oct 05, 2021 | 19.79 | 19.84 | 19.15 | 19.19 | 159,965 | +0.11(+0.55%) |
Oct 04, 2021 | 19.19 | 19.34 | 18.74 | 19.08 | 128,563 | -0.41(-2.12%) |
Oct 01, 2021 | 19.15 | 19.72 | 19.12 | 19.49 | 189,730 | +0.29(+1.51%) |
Sep 30, 2021 | 19.93 | 20.07 | 19.03 | 19.20 | 247,347 | -0.59(-2.98%) |
Sep 29, 2021 | 18.45 | 19.99 | 18.29 | 19.79 | 363,564 | +1.68(+9.28%) |
Sep 28, 2021 | 18.98 | 19.18 | 17.96 | 18.11 | 239,732 | -0.69(-3.65%) |
Sep 27, 2021 | 19.06 | 19.47 | 18.67 | 18.80 | 291,053 | -0.27(-1.43%) |
Sep 24, 2021 | 18.59 | 19.25 | 18.56 | 19.07 | 270,675 | +0.26(+1.40%) |
Sep 23, 2021 | 18.95 | 19.26 | 18.61 | 18.81 | 322,036 | -0.31(-1.61%) |
Sep 22, 2021 | 19.87 | 20.12 | 18.91 | 19.12 | 343,680 | -0.40(-2.07%) |
Sep 21, 2021 | 19.65 | 19.79 | 19.19 | 19.52 | 247,993 | +0.27(+1.42%) |
Sep 20, 2021 | 20.74 | 20.88 | 18.96 | 19.25 | 501,428 | -2.63(-12.02%) |
Sep 17, 2021 | 22.67 | 22.70 | 21.83 | 21.88 | 271,529 | -1.28(-5.51%) |
Sep 16, 2021 | 23.45 | 23.45 | 22.87 | 23.15 | 274,227 | -0.33(-1.39%) |
Sep 15, 2021 | 23.29 | 23.63 | 23.17 | 23.48 | 149,726 | +0.24(+1.02%) |
Sep 14, 2021 | 23.36 | 23.69 | 23.13 | 23.24 | 295,824 | +0.62(+2.76%) |
Sep 13, 2021 | 22.87 | 22.93 | 22.51 | 22.62 | 115,122 | +0.20(+0.90%) |
Sep 10, 2021 | 22.87 | 23.12 | 22.41 | 22.41 | 181,073 | -0.26(-1.13%) |
Sep 09, 2021 | 21.86 | 22.85 | 21.80 | 22.67 | 263,819 | +1.13(+5.27%) |
Sep 08, 2021 | 22.55 | 22.71 | 21.37 | 21.54 | 174,562 | -1.05(-4.64%) |
Sep 07, 2021 | 22.80 | 23.14 | 22.43 | 22.58 | 85,879 | -0.06(-0.27%) |
Sep 03, 2021 | 23.14 | 23.21 | 22.49 | 22.64 | 238,999 | -0.18(-0.77%) |
Sep 02, 2021 | 22.66 | 23.19 | 22.48 | 22.82 | 488,655 | -0.08(-0.35%) |