Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.94 | 16.21 | 14.96 | 15.57 | 2,921,960 | -0.49(-3.05%) |
Nov 29, 2021 | 16.07 | 16.37 | 15.34 | 16.06 | 2,932,493 | +0.19(+1.20%) |
Nov 26, 2021 | 15.60 | 16.02 | 15.40 | 15.87 | 1,631,749 | -0.47(-2.88%) |
Nov 24, 2021 | 14.55 | 16.35 | 14.28 | 16.34 | 5,321,693 | +1.50(+10.11%) |
Nov 23, 2021 | 15.08 | 15.40 | 14.51 | 14.84 | 2,155,219 | -0.32(-2.11%) |
Nov 22, 2021 | 15.25 | 15.63 | 14.52 | 15.16 | 3,313,880 | -0.26(-1.69%) |
Nov 19, 2021 | 16.11 | 16.40 | 15.39 | 15.42 | 2,070,906 | -0.75(-4.64%) |
Nov 18, 2021 | 16.22 | 16.22 | 16.09 | 16.17 | 1,770,020 | +0.00(+0.00%) |
Nov 17, 2021 | 16.79 | 16.80 | 15.81 | 16.17 | 2,428,004 | -0.72(-4.26%) |
Nov 16, 2021 | 16.61 | 16.90 | 16.15 | 16.89 | 1,523,351 | +0.25(+1.50%) |
Nov 15, 2021 | 16.68 | 16.96 | 16.54 | 16.64 | 3,387,444 | +0.13(+0.79%) |
Nov 12, 2021 | 15.88 | 16.55 | 15.66 | 16.51 | 3,621,393 | +0.79(+5.03%) |
Nov 11, 2021 | 15.56 | 16.13 | 15.47 | 15.72 | 2,269,239 | +0.51(+3.35%) |
Nov 10, 2021 | 15.95 | 15.13 | 15.21 | 4,978,641 | -1.07(-6.57%) | |
Nov 09, 2021 | 16.00 | 17.09 | 15.29 | 16.28 | 13,707,610 | +2.56(+18.66%) |
Nov 08, 2021 | 13.80 | 13.85 | 13.40 | 13.72 | 5,563,543 | +0.09(+0.66%) |
Nov 05, 2021 | 13.10 | 13.66 | 13.00 | 13.63 | 2,926,914 | +0.57(+4.36%) |
Nov 04, 2021 | 12.81 | 13.20 | 12.80 | 13.06 | 3,622,846 | +0.35(+2.75%) |
Nov 03, 2021 | 12.49 | 12.98 | 12.46 | 12.71 | 2,066,107 | +0.19(+1.52%) |
Nov 02, 2021 | 13.38 | 13.44 | 12.27 | 12.52 | 2,794,524 | -0.80(-6.01%) |
Nov 01, 2021 | 13.00 | 13.58 | 13.38 | 13.32 | 1,769,199 | +0.29(+2.23%) |
Oct 29, 2021 | 13.19 | 13.22 | 12.65 | 13.03 | 2,150,407 | -0.16(-1.21%) |
Oct 28, 2021 | 12.84 | 13.35 | 12.59 | 13.19 | 1,893,208 | +0.39(+3.05%) |
Oct 27, 2021 | 13.30 | 13.53 | 12.79 | 12.80 | 2,118,616 | -0.64(-4.76%) |
Oct 26, 2021 | 13.90 | 13.44 | 3,545,483 | +0.46(+3.54%) | ||
Oct 25, 2021 | 12.57 | 13.10 | 12.32 | 12.98 | 2,415,704 | +0.59(+4.76%) |
Oct 22, 2021 | 12.77 | 12.84 | 12.32 | 12.39 | 1,690,997 | -0.71(-5.42%) |
Oct 21, 2021 | 12.83 | 13.23 | 12.71 | 13.10 | 1,209,402 | +0.20(+1.55%) |
Oct 20, 2021 | 12.78 | 13.16 | 12.68 | 12.90 | 3,449,935 | +0.08(+0.62%) |
Oct 19, 2021 | 12.12 | 12.98 | 12.12 | 12.82 | 2,965,189 | +0.71(+5.86%) |
Oct 18, 2021 | 11.77 | 12.38 | 11.64 | 12.11 | 2,619,063 | +0.26(+2.19%) |
Oct 15, 2021 | 11.99 | 12.07 | 11.73 | 11.85 | 1,900,009 | -0.11(-0.92%) |
Oct 14, 2021 | 12.07 | 12.19 | 11.72 | 11.96 | 2,022,691 | +0.13(+1.10%) |
Oct 13, 2021 | 11.26 | 11.87 | 11.26 | 11.83 | 2,323,528 | +0.46(+4.05%) |
Oct 12, 2021 | 11.33 | 11.69 | 11.18 | 11.37 | 2,025,575 | +0.08(+0.71%) |
Oct 11, 2021 | 11.69 | 11.74 | 11.29 | 11.29 | 2,038,077 | -0.40(-3.42%) |
Oct 08, 2021 | 12.07 | 12.10 | 11.60 | 11.69 | 3,461,277 | -0.36(-2.99%) |
Oct 07, 2021 | 12.29 | 12.40 | 11.98 | 12.05 | 2,490,333 | -0.15(-1.23%) |
Oct 06, 2021 | 11.90 | 12.42 | 11.69 | 12.20 | 2,640,213 | +0.30(+2.52%) |
Oct 05, 2021 | 12.23 | 12.64 | 11.90 | 11.90 | 2,231,119 | -0.41(-3.33%) |
Oct 04, 2021 | 12.84 | 12.91 | 12.21 | 12.31 | 3,584,719 | -0.55(-4.28%) |
Oct 01, 2021 | 13.25 | 13.28 | 12.76 | 12.86 | 1,681,177 | -0.32(-2.43%) |
Sep 30, 2021 | 13.32 | 13.63 | 12.67 | 13.18 | 3,455,544 | -0.06(-0.45%) |
Sep 29, 2021 | 13.60 | 13.60 | 13.20 | 13.24 | 1,339,522 | -0.34(-2.50%) |
Sep 28, 2021 | 14.23 | 14.39 | 13.51 | 13.58 | 2,496,058 | -0.81(-5.63%) |
Sep 27, 2021 | 13.46 | 14.75 | 13.46 | 14.39 | 3,864,096 | +0.80(+5.89%) |
Sep 24, 2021 | 13.18 | 13.65 | 13.07 | 13.59 | 2,267,115 | +0.12(+0.89%) |
Sep 23, 2021 | 13.42 | 13.59 | 13.23 | 13.47 | 1,897,880 | +0.07(+0.52%) |
Sep 22, 2021 | 13.40 | 13.66 | 13.29 | 13.40 | 1,918,386 | +0.05(+0.37%) |
Sep 21, 2021 | 13.68 | 13.96 | 13.23 | 13.35 | 3,056,965 | -0.16(-1.18%) |
Sep 20, 2021 | 13.32 | 13.96 | 13.24 | 13.51 | 2,758,815 | -0.33(-2.38%) |
Sep 17, 2021 | 14.44 | 14.69 | 13.70 | 13.84 | 4,603,805 | -0.51(-3.55%) |
Sep 16, 2021 | 13.56 | 14.39 | 13.54 | 14.35 | 3,293,871 | +0.62(+4.52%) |
Sep 15, 2021 | 13.15 | 13.79 | 12.87 | 13.73 | 6,420,408 | +0.53(+4.02%) |
Sep 14, 2021 | 13.30 | 13.96 | 12.81 | 13.20 | 10,105,258 | -0.01(-0.08%) |
Sep 13, 2021 | 12.61 | 13.23 | 12.26 | 13.21 | 3,694,773 | +0.62(+4.92%) |
Sep 10, 2021 | 12.64 | 13.14 | 12.53 | 12.59 | 2,810,227 | -0.03(-0.24%) |
Sep 09, 2021 | 11.75 | 13.06 | 11.73 | 12.62 | 5,160,555 | +0.76(+6.41%) |
Sep 08, 2021 | 11.81 | 11.97 | 11.46 | 11.86 | 2,587,766 | +0.02(+0.17%) |
Sep 07, 2021 | 11.75 | 12.19 | 11.70 | 11.84 | 2,573,102 | +0.15(+1.28%) |
Sep 03, 2021 | 12.34 | 12.36 | 11.65 | 11.69 | 4,415,889 | -0.45(-3.71%) |
Sep 02, 2021 | 12.60 | 12.73 | 12.10 | 12.14 | 3,094,438 | -0.43(-3.42%) |