Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.97 | 15.03 | 14.73 | 14.82 | 378,667 | -0.22(-1.48%) |
Nov 29, 2021 | 15.23 | 15.26 | 14.89 | 15.05 | 362,507 | -0.17(-1.10%) |
Nov 26, 2021 | 15.12 | 15.29 | 15.12 | 15.21 | 93,858 | +0.03(+0.21%) |
Nov 24, 2021 | 15.36 | 15.36 | 15.12 | 15.18 | 231,539 | -0.17(-1.14%) |
Nov 23, 2021 | 15.53 | 15.57 | 15.23 | 15.36 | 208,934 | -0.08(-0.52%) |
Nov 22, 2021 | 15.47 | 15.55 | 15.28 | 15.44 | 259,714 | -0.06(-0.41%) |
Nov 19, 2021 | 15.59 | 15.59 | 15.44 | 15.50 | 96,445 | -0.03(-0.20%) |
Nov 18, 2021 | 15.50 | 15.62 | 15.52 | 15.53 | 197,667 | -0.02(-0.15%) |
Nov 17, 2021 | 15.51 | 15.71 | 15.50 | 15.55 | 235,615 | -0.02(-0.15%) |
Nov 16, 2021 | 15.44 | 15.67 | 15.44 | 15.58 | 189,790 | +0.07(+0.46%) |
Nov 15, 2021 | 15.39 | 15.63 | 15.39 | 15.51 | 132,101 | -0.06(-0.36%) |
Nov 12, 2021 | 15.54 | 15.70 | 15.51 | 15.56 | 124,605 | +0.01(+0.05%) |
Nov 11, 2021 | 15.71 | 15.71 | 15.48 | 15.55 | 90,848 | -0.11(-0.71%) |
Nov 10, 2021 | 15.54 | 15.71 | 15.67 | 141,585 | +0.09(+0.56%) | |
Nov 09, 2021 | 15.56 | 15.67 | 15.52 | 15.58 | 75,729 | -0.08(-0.51%) |
Nov 08, 2021 | 15.63 | 15.74 | 15.51 | 15.66 | 88,519 | +0.14(+0.92%) |
Nov 05, 2021 | 15.51 | 15.70 | 15.47 | 15.51 | 167,811 | -0.03(-0.20%) |
Nov 04, 2021 | 15.66 | 15.66 | 15.53 | 15.55 | 114,815 | -0.08(-0.48%) |
Nov 03, 2021 | 15.59 | 15.71 | 15.52 | 15.62 | 206,226 | +0.03(+0.22%) |
Nov 02, 2021 | 15.66 | 15.74 | 15.40 | 15.59 | 226,918 | -0.04(-0.25%) |
Nov 01, 2021 | 15.87 | 15.92 | 15.59 | 15.63 | 158,642 | -0.29(-1.85%) |
Oct 29, 2021 | 15.91 | 15.92 | 15.91 | 15.92 | 225,038 | +0.01(+0.05%) |
Oct 28, 2021 | 15.91 | 15.93 | 15.91 | 15.91 | 2,038,766 | +0.00(+0.00%) |
Oct 27, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 250,407 | +0.00(+0.00%) |
Oct 26, 2021 | 15.91 | 15.91 | 156,033 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.91 | 15.94 | 15.91 | 15.91 | 234,501 | +0.00(+0.00%) |
Oct 22, 2021 | 15.92 | 15.92 | 15.91 | 15.91 | 341,678 | +0.00(+0.00%) |
Oct 21, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 365,805 | -0.01(-0.05%) |
Oct 20, 2021 | 15.91 | 15.92 | 15.91 | 15.92 | 169,297 | +0.01(+0.05%) |
Oct 19, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 246,892 | -0.01(-0.05%) |
Oct 18, 2021 | 15.91 | 15.94 | 15.91 | 15.92 | 169,724 | +0.00(+0.00%) |
Oct 15, 2021 | 15.93 | 15.94 | 15.91 | 15.92 | 203,474 | -0.01(-0.05%) |
Oct 14, 2021 | 15.93 | 15.96 | 15.91 | 15.93 | 197,148 | +0.01(+0.05%) |
Oct 13, 2021 | 15.93 | 15.94 | 15.91 | 15.92 | 172,959 | +0.01(+0.05%) |
Oct 12, 2021 | 15.92 | 15.94 | 15.91 | 15.91 | 405,804 | -0.01(-0.05%) |
Oct 11, 2021 | 15.94 | 15.94 | 15.92 | 15.92 | 125,140 | +0.00(+0.00%) |
Oct 08, 2021 | 15.93 | 15.95 | 15.91 | 15.92 | 212,618 | -0.02(-0.10%) |
Oct 07, 2021 | 15.93 | 15.98 | 15.91 | 15.94 | 317,201 | -0.01(-0.05%) |
Oct 06, 2021 | 15.91 | 15.94 | 15.91 | 15.94 | 2,537,454 | +0.02(+0.15%) |
Oct 05, 2021 | 15.95 | 15.95 | 15.91 | 15.92 | 1,005,545 | -0.01(-0.05%) |
Oct 04, 2021 | 16.06 | 16.06 | 15.92 | 15.93 | 550,604 | -0.10(-0.64%) |
Oct 01, 2021 | 16.00 | 16.06 | 15.97 | 16.03 | 287,830 | +0.04(+0.25%) |
Sep 30, 2021 | 15.98 | 16.02 | 15.95 | 15.99 | 437,276 | +0.02(+0.10%) |
Sep 29, 2021 | 15.93 | 15.98 | 15.93 | 15.98 | 1,078,417 | +0.06(+0.40%) |