Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.60 | 14.76 | 13.82 | 14.16 | 3,924,631 | -0.55(-3.76%) |
Nov 29, 2021 | 14.76 | 14.80 | 14.10 | 14.72 | 4,092,138 | +0.59(+4.20%) |
Nov 26, 2021 | 13.72 | 14.18 | 13.35 | 14.12 | 3,279,856 | -0.03(-0.19%) |
Nov 24, 2021 | 12.88 | 14.43 | 12.76 | 14.15 | 10,145,038 | +1.36(+10.66%) |
Nov 23, 2021 | 12.90 | 13.07 | 12.57 | 12.79 | 3,655,682 | -0.08(-0.58%) |
Nov 22, 2021 | 12.82 | 13.34 | 12.82 | 12.86 | 4,725,120 | +0.08(+0.63%) |
Nov 19, 2021 | 13.13 | 13.17 | 12.72 | 12.78 | 4,342,095 | -0.22(-1.71%) |
Nov 18, 2021 | 12.72 | 13.11 | 12.95 | 13.00 | 5,637,389 | +0.41(+3.27%) |
Nov 17, 2021 | 12.80 | 12.99 | 12.29 | 12.59 | 5,792,585 | +0.33(+2.69%) |
Nov 16, 2021 | 12.62 | 12.70 | 12.00 | 12.26 | 5,774,558 | -0.59(-4.62%) |
Nov 15, 2021 | 13.06 | 13.06 | 12.47 | 12.86 | 3,538,383 | -0.07(-0.52%) |
Nov 12, 2021 | 12.68 | 12.95 | 12.59 | 12.92 | 2,087,552 | -0.02(-0.16%) |
Nov 11, 2021 | 12.82 | 13.16 | 12.69 | 12.94 | 2,189,701 | +0.44(+3.56%) |
Nov 10, 2021 | 13.01 | 12.50 | 2,264,705 | -0.58(-4.43%) | ||
Nov 09, 2021 | 13.33 | 13.33 | 12.78 | 13.08 | 1,805,194 | -0.09(-0.67%) |
Nov 08, 2021 | 13.18 | 13.47 | 13.11 | 13.17 | 2,138,670 | +0.17(+1.30%) |
Nov 05, 2021 | 13.15 | 13.20 | 12.62 | 13.00 | 2,921,064 | +0.00(+0.00%) |
Nov 04, 2021 | 13.31 | 13.37 | 12.82 | 13.00 | 1,954,115 | -0.15(-1.13%) |
Nov 03, 2021 | 12.82 | 13.26 | 12.43 | 13.15 | 2,860,934 | +0.17(+1.30%) |
Nov 02, 2021 | 13.29 | 13.35 | 12.29 | 12.98 | 5,352,844 | -0.94(-6.78%) |
Nov 01, 2021 | 13.95 | 14.06 | 13.95 | 13.92 | 2,262,689 | -0.03(-0.19%) |
Oct 29, 2021 | 13.87 | 13.98 | 13.64 | 13.95 | 1,262,611 | +0.03(+0.24%) |
Oct 28, 2021 | 13.71 | 13.91 | 1,984,122 | +0.42(+3.10%) | ||
Oct 27, 2021 | 13.69 | 14.01 | 13.40 | 13.50 | 3,136,115 | -0.62(-4.39%) |
Oct 26, 2021 | 14.72 | 14.12 | 5,876,257 | -0.98(-6.48%) | ||
Oct 25, 2021 | 14.53 | 15.14 | 14.53 | 15.09 | 2,173,977 | +0.55(+3.75%) |
Oct 22, 2021 | 14.72 | 14.76 | 14.55 | 2,843,632 | -0.32(-2.13%) | |
Oct 21, 2021 | 15.32 | 15.32 | 14.62 | 14.86 | 3,041,324 | -0.79(-5.04%) |
Oct 20, 2021 | 15.34 | 15.74 | 14.81 | 15.65 | 2,746,438 | +0.18(+1.18%) |
Oct 19, 2021 | 15.57 | 16.21 | 15.40 | 15.47 | 2,230,574 | +0.05(+0.31%) |
Oct 18, 2021 | 14.97 | 15.63 | 14.77 | 15.42 | 2,061,281 | +0.55(+3.67%) |
Oct 15, 2021 | 14.81 | 15.15 | 14.52 | 14.88 | 2,321,632 | +0.26(+1.80%) |
Oct 14, 2021 | 15.08 | 15.10 | 14.37 | 14.62 | 3,645,044 | -0.33(-2.21%) |
Oct 13, 2021 | 15.28 | 15.35 | 14.54 | 14.95 | 2,421,628 | -0.26(-1.69%) |
Oct 12, 2021 | 15.63 | 15.76 | 15.17 | 15.20 | 2,593,912 | -0.47(-2.97%) |
Oct 11, 2021 | 15.51 | 16.03 | 15.48 | 15.67 | 1,736,554 | +0.20(+1.26%) |
Oct 08, 2021 | 15.91 | 15.91 | 15.11 | 15.47 | 3,068,472 | -0.51(-3.16%) |
Oct 07, 2021 | 16.75 | 17.06 | 15.92 | 15.98 | 3,569,948 | -0.65(-3.93%) |
Oct 06, 2021 | 16.42 | 16.93 | 16.15 | 16.63 | 3,080,679 | -0.04(-0.24%) |
Oct 05, 2021 | 16.23 | 17.16 | 16.13 | 16.67 | 3,554,668 | +0.90(+5.68%) |
Oct 04, 2021 | 16.85 | 17.04 | 15.61 | 15.77 | 4,183,151 | -1.26(-7.40%) |
Oct 01, 2021 | 16.35 | 17.15 | 16.19 | 17.04 | 3,884,694 | +0.82(+5.03%) |
Sep 30, 2021 | 15.57 | 16.38 | 15.31 | 16.22 | 2,519,008 | +0.66(+4.25%) |
Sep 29, 2021 | 16.21 | 16.34 | 15.40 | 15.56 | 2,850,932 | -0.42(-2.62%) |
Sep 28, 2021 | 16.06 | 16.21 | 15.36 | 15.98 | 3,076,764 | +0.22(+1.37%) |
Sep 27, 2021 | 15.32 | 16.08 | 15.19 | 15.76 | 2,945,992 | +0.43(+2.81%) |
Sep 24, 2021 | 14.30 | 15.42 | 14.26 | 15.33 | 3,068,529 | +0.76(+5.18%) |
Sep 23, 2021 | 14.55 | 14.68 | 14.22 | 14.57 | 2,600,212 | +0.32(+2.27%) |
Sep 22, 2021 | 14.04 | 14.46 | 14.04 | 14.25 | 2,878,681 | +0.60(+4.40%) |
Sep 21, 2021 | 14.06 | 14.13 | 13.52 | 13.65 | 3,300,247 | +0.05(+0.35%) |
Sep 20, 2021 | 14.43 | 14.91 | 13.48 | 13.60 | 8,253,267 | -1.86(-12.03%) |
Sep 17, 2021 | 16.55 | 16.60 | 15.45 | 15.46 | 5,047,946 | -1.02(-6.18%) |
Sep 16, 2021 | 16.70 | 17.53 | 16.42 | 16.48 | 4,922,162 | -0.11(-0.65%) |
Sep 15, 2021 | 16.02 | 16.60 | 15.91 | 16.59 | 2,508,905 | +0.67(+4.19%) |
Sep 14, 2021 | 16.37 | 16.52 | 15.80 | 15.92 | 2,358,500 | -0.36(-2.23%) |
Sep 13, 2021 | 16.45 | 16.77 | 16.16 | 16.29 | 3,617,667 | +0.38(+2.37%) |
Sep 10, 2021 | 16.40 | 16.62 | 15.90 | 15.91 | 2,313,748 | -0.16(-0.97%) |
Sep 09, 2021 | 15.50 | 16.17 | 15.38 | 16.06 | 2,243,200 | +0.72(+4.70%) |
Sep 08, 2021 | 15.98 | 16.17 | 15.01 | 15.34 | 3,245,734 | -0.82(-5.09%) |
Sep 07, 2021 | 15.84 | 16.78 | 15.83 | 16.17 | 3,620,540 | +0.07(+0.42%) |
Sep 03, 2021 | 16.00 | 16.19 | 15.69 | 16.10 | 1,468,430 | -0.05(-0.33%) |
Sep 02, 2021 | 15.72 | 16.33 | 15.72 | 16.15 | 2,174,455 | +0.53(+3.41%) |