Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.05 | 14.06 | 13.89 | 13.92 | 74,743 | -0.13(-0.93%) |
Nov 29, 2021 | 14.26 | 14.40 | 13.95 | 14.05 | 57,113 | -0.30(-2.09%) |
Nov 26, 2021 | 14.15 | 14.35 | 13.91 | 14.35 | 36,544 | +0.09(+0.63%) |
Nov 24, 2021 | 14.10 | 14.46 | 14.08 | 14.26 | 30,491 | +0.19(+1.35%) |
Nov 23, 2021 | 14.62 | 14.70 | 13.99 | 14.07 | 60,057 | -0.63(-4.29%) |
Nov 22, 2021 | 14.50 | 14.75 | 14.44 | 14.70 | 29,448 | +0.05(+0.34%) |
Nov 19, 2021 | 14.69 | 14.75 | 14.64 | 14.65 | 38,867 | -0.15(-1.01%) |
Nov 18, 2021 | 14.70 | 14.80 | 14.80 | 14.80 | 17,467 | +0.08(+0.54%) |
Nov 17, 2021 | 14.66 | 14.88 | 14.60 | 14.72 | 46,520 | -0.04(-0.27%) |
Nov 16, 2021 | 15.00 | 15.00 | 14.75 | 14.76 | 18,642 | -0.23(-1.53%) |
Nov 15, 2021 | 14.91 | 15.15 | 14.88 | 14.99 | 37,004 | +0.01(+0.07%) |
Nov 12, 2021 | 15.06 | 15.12 | 14.89 | 14.98 | 44,059 | -0.12(-0.79%) |
Nov 11, 2021 | 15.00 | 15.29 | 14.92 | 15.10 | 26,597 | +0.09(+0.60%) |
Nov 10, 2021 | 15.03 | 15.01 | 42,157 | -0.04(-0.27%) | ||
Nov 09, 2021 | 15.08 | 15.12 | 14.72 | 15.05 | 35,408 | -0.04(-0.27%) |
Nov 08, 2021 | 14.60 | 15.28 | 14.60 | 15.09 | 50,773 | +0.23(+1.55%) |
Nov 05, 2021 | 15.62 | 15.76 | 14.29 | 14.86 | 155,811 | -0.98(-6.19%) |
Nov 04, 2021 | 15.70 | 15.84 | 15.56 | 15.84 | 27,536 | +0.17(+1.08%) |
Nov 03, 2021 | 15.92 | 15.92 | 15.63 | 15.67 | 37,587 | -0.01(-0.06%) |
Nov 02, 2021 | 15.72 | 15.79 | 15.55 | 15.68 | 38,113 | -0.07(-0.44%) |
Nov 01, 2021 | 15.66 | 15.87 | 15.68 | 15.75 | 10,305 | +0.05(+0.32%) |
Oct 29, 2021 | 15.75 | 15.97 | 15.61 | 15.70 | 15,353 | -0.14(-0.88%) |
Oct 28, 2021 | 15.77 | 15.99 | 15.73 | 15.84 | 14,449 | +0.00(+0.00%) |
Oct 27, 2021 | 15.84 | 15.99 | 15.80 | 15.84 | 12,493 | -0.14(-0.88%) |
Oct 26, 2021 | 15.88 | 15.99 | 15.98 | 17,551 | +0.07(+0.44%) | |
Oct 25, 2021 | 15.65 | 16.02 | 15.65 | 15.91 | 31,071 | +0.20(+1.27%) |
Oct 22, 2021 | 15.90 | 15.90 | 15.66 | 15.71 | 25,634 | -0.27(-1.69%) |
Oct 21, 2021 | 15.90 | 16.03 | 15.83 | 15.98 | 9,135 | +0.07(+0.44%) |
Oct 20, 2021 | 15.67 | 15.91 | 15.67 | 15.91 | 49,097 | +0.19(+1.21%) |
Oct 19, 2021 | 15.65 | 15.89 | 15.65 | 15.72 | 17,477 | +0.05(+0.32%) |
Oct 18, 2021 | 15.71 | 15.85 | 15.63 | 15.67 | 25,933 | -0.04(-0.25%) |
Oct 15, 2021 | 15.60 | 16.18 | 15.60 | 15.71 | 41,060 | +0.09(+0.58%) |
Oct 14, 2021 | 15.91 | 15.94 | 15.60 | 15.62 | 55,857 | -0.25(-1.58%) |
Oct 13, 2021 | 15.82 | 15.90 | 15.66 | 15.87 | 27,324 | +0.06(+0.38%) |
Oct 12, 2021 | 15.89 | 15.89 | 15.77 | 15.81 | 14,482 | +0.01(+0.06%) |
Oct 11, 2021 | 15.75 | 15.87 | 15.75 | 15.80 | 13,126 | +0.03(+0.19%) |
Oct 08, 2021 | 15.82 | 15.90 | 15.75 | 15.77 | 16,929 | -0.08(-0.50%) |
Oct 07, 2021 | 15.95 | 16.03 | 15.63 | 15.85 | 22,809 | -0.09(-0.56%) |
Oct 06, 2021 | 15.93 | 16.01 | 15.83 | 15.94 | 18,179 | -0.21(-1.30%) |
Oct 05, 2021 | 16.06 | 16.20 | 15.82 | 16.15 | 28,485 | +0.29(+1.83%) |
Oct 04, 2021 | 16.27 | 16.30 | 15.82 | 15.86 | 18,613 | -0.55(-3.35%) |
Oct 01, 2021 | 16.17 | 16.45 | 15.99 | 16.41 | 23,058 | +0.24(+1.48%) |
Sep 30, 2021 | 15.84 | 16.23 | 15.84 | 16.17 | 13,805 | +0.06(+0.37%) |
Sep 29, 2021 | 16.00 | 16.24 | 15.87 | 16.11 | 14,894 | +0.11(+0.69%) |
Sep 28, 2021 | 16.20 | 16.31 | 16.00 | 16.00 | 21,265 | -0.21(-1.30%) |
Sep 27, 2021 | 16.15 | 16.35 | 16.15 | 16.21 | 18,448 | +0.14(+0.87%) |
Sep 24, 2021 | 15.73 | 16.20 | 15.66 | 16.07 | 32,339 | +0.32(+2.03%) |
Sep 23, 2021 | 15.80 | 15.90 | 15.70 | 15.75 | 31,915 | +0.00(+0.00%) |
Sep 22, 2021 | 15.80 | 16.00 | 15.70 | 15.75 | 73,448 | -0.02(-0.13%) |
Sep 21, 2021 | 15.75 | 15.98 | 15.75 | 15.77 | 25,299 | -0.05(-0.32%) |
Sep 20, 2021 | 15.70 | 15.88 | 15.65 | 15.82 | 57,693 | +0.10(+0.64%) |
Sep 17, 2021 | 15.91 | 15.96 | 15.72 | 15.72 | 110,665 | -0.30(-1.87%) |
Sep 16, 2021 | 15.80 | 16.07 | 15.80 | 16.02 | 24,934 | +0.19(+1.20%) |
Sep 15, 2021 | 15.93 | 16.00 | 15.80 | 15.83 | 20,979 | -0.19(-1.19%) |
Sep 14, 2021 | 16.00 | 16.08 | 15.91 | 16.02 | 15,266 | +0.13(+0.82%) |
Sep 13, 2021 | 15.86 | 16.06 | 15.70 | 15.89 | 22,554 | +0.04(+0.25%) |
Sep 10, 2021 | 15.81 | 16.02 | 15.62 | 15.85 | 42,437 | +0.09(+0.57%) |
Sep 09, 2021 | 16.05 | 16.21 | 15.70 | 15.76 | 40,102 | -0.37(-2.29%) |
Sep 08, 2021 | 16.31 | 16.37 | 16.09 | 16.13 | 9,938 | -0.27(-1.65%) |
Sep 07, 2021 | 16.28 | 16.60 | 16.07 | 16.40 | 34,195 | +0.00(+0.00%) |
Sep 03, 2021 | 16.75 | 16.75 | 16.40 | 16.40 | 19,166 | -0.37(-2.21%) |
Sep 02, 2021 | 16.48 | 16.85 | 16.33 | 16.77 | 31,192 | +0.26(+1.57%) |