Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.95 | 14.01 | 13.65 | 13.85 | 625,737 | -0.11(-0.79%) |
Nov 29, 2021 | 14.62 | 14.68 | 13.90 | 13.96 | 735,809 | -0.44(-3.06%) |
Nov 26, 2021 | 13.94 | 14.44 | 13.79 | 14.40 | 531,530 | -0.20(-1.37%) |
Nov 24, 2021 | 14.25 | 14.70 | 14.08 | 14.60 | 765,914 | +0.22(+1.53%) |
Nov 23, 2021 | 14.71 | 14.78 | 14.37 | 14.38 | 409,097 | -0.25(-1.68%) |
Nov 22, 2021 | 14.55 | 14.87 | 14.47 | 14.63 | 1,159,166 | +0.14(+0.94%) |
Nov 19, 2021 | 14.69 | 14.77 | 14.46 | 14.49 | 563,626 | -0.41(-2.75%) |
Nov 18, 2021 | 15.45 | 14.93 | 14.84 | 14.90 | 462,677 | -0.46(-2.99%) |
Nov 17, 2021 | 14.95 | 15.43 | 14.95 | 15.36 | 628,806 | +0.39(+2.61%) |
Nov 16, 2021 | 15.01 | 15.03 | 14.60 | 14.97 | 511,849 | -0.05(-0.33%) |
Nov 15, 2021 | 15.08 | 15.28 | 14.96 | 15.02 | 420,960 | +0.04(+0.27%) |
Nov 12, 2021 | 15.30 | 15.33 | 14.97 | 14.98 | 481,444 | -0.26(-1.71%) |
Nov 11, 2021 | 15.61 | 16.02 | 15.20 | 15.24 | 1,133,093 | -0.76(-4.75%) |
Nov 10, 2021 | 15.86 | 16.00 | 640,042 | -0.08(-0.50%) | ||
Nov 09, 2021 | 16.06 | 16.30 | 15.84 | 16.08 | 515,529 | +0.03(+0.19%) |
Nov 08, 2021 | 16.47 | 16.73 | 15.88 | 16.05 | 1,100,718 | -0.43(-2.61%) |
Nov 05, 2021 | 16.85 | 17.40 | 16.42 | 16.48 | 1,428,237 | +0.28(+1.73%) |
Nov 04, 2021 | 15.76 | 16.39 | 15.76 | 16.20 | 1,098,285 | +0.40(+2.53%) |
Nov 03, 2021 | 15.21 | 16.03 | 14.47 | 15.80 | 2,304,945 | +1.12(+7.63%) |
Nov 02, 2021 | 16.08 | 16.10 | 14.48 | 14.68 | 2,125,303 | -1.48(-9.16%) |
Nov 01, 2021 | 15.86 | 16.25 | 15.84 | 16.16 | 940,774 | +0.26(+1.64%) |
Oct 29, 2021 | 15.63 | 16.08 | 15.59 | 15.90 | 530,307 | +0.29(+1.86%) |
Oct 28, 2021 | 15.54 | 15.93 | 15.61 | 929,781 | +0.13(+0.84%) | |
Oct 27, 2021 | 15.36 | 15.68 | 15.25 | 15.48 | 561,893 | +0.25(+1.64%) |
Oct 26, 2021 | 15.44 | 15.17 | 15.23 | 459,289 | -0.17(-1.10%) | |
Oct 25, 2021 | 15.81 | 15.98 | 15.33 | 15.40 | 713,692 | -0.43(-2.72%) |
Oct 22, 2021 | 15.32 | 15.86 | 15.21 | 15.83 | 556,501 | +0.43(+2.79%) |
Oct 21, 2021 | 15.10 | 15.75 | 14.90 | 15.40 | 1,270,400 | +0.80(+5.48%) |
Oct 20, 2021 | 14.92 | 15.08 | 14.53 | 14.60 | 686,959 | -0.50(-3.31%) |
Oct 19, 2021 | 15.31 | 15.39 | 15.04 | 15.10 | 327,635 | -0.19(-1.24%) |
Oct 18, 2021 | 15.10 | 15.34 | 14.95 | 15.29 | 421,118 | +0.09(+0.59%) |
Oct 15, 2021 | 15.50 | 15.79 | 15.20 | 15.20 | 584,276 | -0.13(-0.85%) |
Oct 14, 2021 | 15.25 | 15.58 | 15.19 | 15.33 | 618,440 | +0.21(+1.39%) |
Oct 13, 2021 | 15.80 | 15.80 | 14.90 | 15.12 | 716,044 | -0.68(-4.30%) |
Oct 12, 2021 | 15.84 | 16.14 | 15.78 | 15.80 | 350,767 | -0.02(-0.13%) |
Oct 11, 2021 | 15.89 | 16.32 | 15.82 | 15.82 | 424,476 | +0.03(+0.16%) |
Oct 08, 2021 | 16.24 | 16.27 | 15.79 | 15.79 | 467,118 | -0.60(-3.69%) |
Oct 07, 2021 | 16.28 | 16.59 | 16.25 | 16.40 | 784,893 | +0.20(+1.23%) |
Oct 06, 2021 | 16.41 | 16.60 | 16.09 | 16.20 | 414,721 | -0.40(-2.41%) |
Oct 05, 2021 | 16.83 | 16.93 | 16.52 | 16.60 | 564,950 | -0.29(-1.72%) |
Oct 04, 2021 | 17.07 | 17.09 | 16.74 | 16.89 | 685,102 | -0.26(-1.52%) |
Oct 01, 2021 | 16.50 | 17.36 | 16.50 | 17.15 | 648,464 | +0.81(+4.96%) |
Sep 30, 2021 | 16.57 | 16.69 | 16.31 | 16.34 | 385,377 | -0.20(-1.21%) |
Sep 29, 2021 | 16.70 | 16.89 | 16.50 | 16.54 | 251,915 | -0.11(-0.66%) |
Sep 28, 2021 | 16.86 | 17.13 | 16.57 | 16.65 | 331,041 | -0.29(-1.71%) |
Sep 27, 2021 | 16.56 | 17.13 | 16.42 | 16.94 | 664,524 | +0.44(+2.67%) |
Sep 24, 2021 | 16.23 | 16.72 | 16.23 | 16.50 | 440,144 | +0.21(+1.29%) |
Sep 23, 2021 | 15.97 | 16.39 | 15.67 | 16.29 | 361,832 | +0.47(+2.97%) |
Sep 22, 2021 | 15.66 | 16.01 | 15.66 | 15.82 | 326,126 | +0.29(+1.87%) |
Sep 21, 2021 | 15.52 | 15.75 | 15.32 | 15.53 | 390,742 | -0.01(-0.06%) |
Sep 20, 2021 | 15.40 | 15.75 | 15.25 | 15.54 | 561,139 | -0.29(-1.83%) |
Sep 17, 2021 | 16.04 | 16.14 | 15.52 | 15.83 | 949,017 | -0.24(-1.49%) |
Sep 16, 2021 | 15.75 | 16.16 | 15.57 | 16.07 | 397,821 | +0.38(+2.42%) |
Sep 15, 2021 | 15.60 | 15.60 | 15.27 | 15.69 | 352,573 | +0.12(+0.77%) |
Sep 14, 2021 | 16.35 | 16.35 | 15.45 | 15.57 | 385,024 | -0.70(-4.30%) |
Sep 13, 2021 | 16.44 | 16.44 | 15.93 | 16.27 | 389,474 | +0.02(+0.12%) |
Sep 10, 2021 | 16.52 | 16.65 | 16.24 | 16.25 | 299,634 | -0.10(-0.61%) |
Sep 09, 2021 | 16.26 | 16.50 | 16.20 | 16.35 | 369,912 | +0.04(+0.25%) |
Sep 08, 2021 | 16.42 | 16.62 | 16.27 | 16.31 | 381,030 | -0.18(-1.09%) |
Sep 07, 2021 | 16.17 | 16.60 | 16.10 | 16.49 | 528,818 | +0.21(+1.29%) |
Sep 03, 2021 | 16.44 | 16.52 | 16.14 | 16.28 | 383,568 | -0.24(-1.45%) |
Sep 02, 2021 | 16.50 | 16.63 | 16.37 | 16.52 | 360,252 | +0.03(+0.18%) |