Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.18 | 14.30 | 13.71 | 14.28 | 10,262 | +0.09(+0.67%) |
Nov 29, 2021 | 14.29 | 14.36 | 14.08 | 14.19 | 3,570 | +0.11(+0.81%) |
Nov 26, 2021 | 14.24 | 14.24 | 13.63 | 14.07 | 8,686 | -0.34(-2.36%) |
Nov 24, 2021 | 14.19 | 14.41 | 14.19 | 14.41 | 3,612 | +0.19(+1.33%) |
Nov 23, 2021 | 14.62 | 14.87 | 13.79 | 14.23 | 28,789 | -0.44(-2.97%) |
Nov 22, 2021 | 14.99 | 14.99 | 14.43 | 14.66 | 14,514 | -0.47(-3.12%) |
Nov 19, 2021 | 15.36 | 16.08 | 15.13 | 15.13 | 11,904 | -0.24(-1.54%) |
Nov 18, 2021 | 15.50 | 15.98 | 15.98 | 15.37 | 3,145 | -0.12(-0.79%) |
Nov 17, 2021 | 16.32 | 16.32 | 15.23 | 15.49 | 22,313 | -0.40(-2.50%) |
Nov 16, 2021 | 16.03 | 16.08 | 15.70 | 15.89 | 8,463 | -0.02(-0.12%) |
Nov 15, 2021 | 15.98 | 15.98 | 15.61 | 15.91 | 1,963 | +0.07(+0.42%) |
Nov 12, 2021 | 15.84 | 15.84 | 15.67 | 15.84 | 1,401 | +0.24(+1.52%) |
Nov 11, 2021 | 15.50 | 16.65 | 15.50 | 15.61 | 12,015 | +0.24(+1.54%) |
Nov 09, 2021 | 15.33 | 15.57 | 15.28 | 15.37 | 1,677 | -0.41(-2.58%) |
Nov 08, 2021 | 15.29 | 15.78 | 15.29 | 15.78 | 2,348 | +0.36(+2.33%) |
Nov 05, 2021 | 15.45 | 15.98 | 15.14 | 15.42 | 3,234 | -0.05(-0.31%) |
Nov 04, 2021 | 15.42 | 15.61 | 15.37 | 15.46 | 2,988 | +0.03(+0.18%) |
Nov 03, 2021 | 15.58 | 15.58 | 15.30 | 15.44 | 1,794 | -0.01(-0.06%) |
Nov 02, 2021 | 14.72 | 15.99 | 14.66 | 15.45 | 10,970 | +0.76(+5.15%) |
Nov 01, 2021 | 15.33 | 15.33 | 14.21 | 14.69 | 1,997 | +0.33(+2.30%) |
Oct 29, 2021 | 15.07 | 15.07 | 14.36 | 14.36 | 2,334 | -0.71(-4.69%) |
Oct 28, 2021 | 14.90 | 15.32 | 14.90 | 15.07 | 2,290 | -0.16(-1.05%) |
Oct 27, 2021 | 15.49 | 15.55 | 14.92 | 15.23 | 6,048 | -0.22(-1.40%) |
Oct 26, 2021 | 14.97 | 15.89 | 15.44 | 3,110 | +0.47(+3.14%) | |
Oct 25, 2021 | 15.12 | 15.43 | 14.97 | 14.97 | 11,321 | -0.12(-0.81%) |
Oct 22, 2021 | 15.40 | 15.41 | 15.08 | 15.09 | 2,600 | -0.23(-1.47%) |
Oct 21, 2021 | 15.39 | 15.44 | 15.10 | 15.32 | 3,871 | +0.05(+0.31%) |
Oct 20, 2021 | 15.42 | 15.72 | 15.21 | 15.27 | 6,068 | -0.08(-0.49%) |
Oct 19, 2021 | 15.47 | 15.54 | 15.35 | 15.35 | 1,923 | +0.07(+0.46%) |
Oct 18, 2021 | 15.23 | 15.28 | 15.21 | 15.28 | 2,626 | -0.06(-0.39%) |
Oct 15, 2021 | 15.63 | 15.68 | 15.34 | 15.34 | 4,693 | -0.10(-0.67%) |
Oct 14, 2021 | 15.59 | 15.89 | 15.44 | 15.44 | 4,647 | -0.20(-1.26%) |
Oct 13, 2021 | 16.29 | 16.29 | 15.31 | 15.64 | 19,550 | -0.50(-3.09%) |
Oct 12, 2021 | 16.25 | 16.95 | 15.82 | 16.14 | 16,617 | +0.05(+0.29%) |
Oct 11, 2021 | 15.53 | 16.34 | 15.53 | 16.09 | 6,716 | +0.51(+3.26%) |
Oct 08, 2021 | 15.31 | 16.01 | 14.93 | 15.58 | 2,854 | +0.09(+0.61%) |
Oct 07, 2021 | 15.32 | 15.72 | 15.25 | 15.49 | 7,424 | +0.29(+1.92%) |
Oct 06, 2021 | 15.12 | 15.71 | 14.83 | 15.20 | 5,631 | -0.34(-2.18%) |
Oct 05, 2021 | 15.16 | 15.86 | 15.16 | 15.54 | 9,625 | +0.28(+1.85%) |
Oct 04, 2021 | 15.07 | 15.63 | 15.03 | 15.25 | 9,627 | +0.27(+1.82%) |
Oct 01, 2021 | 14.57 | 15.44 | 14.55 | 14.98 | 10,847 | +0.67(+4.67%) |
Sep 30, 2021 | 14.42 | 14.74 | 14.12 | 14.31 | 5,490 | -0.10(-0.72%) |
Sep 29, 2021 | 14.67 | 14.95 | 14.41 | 14.42 | 5,242 | -0.19(-1.29%) |
Sep 28, 2021 | 15.46 | 16.01 | 14.43 | 14.60 | 2,122 | -0.45(-3.00%) |
Sep 27, 2021 | 15.54 | 15.65 | 14.77 | 15.06 | 6,030 | -0.53(-3.38%) |
Sep 24, 2021 | 15.03 | 16.13 | 15.03 | 15.58 | 12,696 | +0.68(+4.55%) |
Sep 23, 2021 | 14.64 | 15.16 | 14.64 | 14.91 | 4,975 | +0.17(+1.15%) |
Sep 22, 2021 | 14.68 | 15.38 | 14.58 | 14.74 | 11,494 | -0.09(-0.63%) |
Sep 21, 2021 | 15.86 | 16.23 | 14.21 | 14.83 | 28,422 | -0.93(-5.91%) |
Sep 20, 2021 | 15.72 | 15.98 | 15.67 | 15.76 | 3,008 | -0.07(-0.42%) |
Sep 17, 2021 | 16.24 | 16.32 | 15.83 | 15.83 | 15,615 | -0.42(-2.61%) |
Sep 16, 2021 | 16.39 | 16.39 | 15.87 | 16.25 | 7,743 | +0.26(+1.65%) |
Sep 15, 2021 | 16.11 | 16.73 | 15.88 | 15.99 | 6,207 | -0.14(-0.85%) |
Sep 14, 2021 | 16.06 | 16.30 | 15.85 | 16.12 | 7,488 | -0.11(-0.67%) |
Sep 13, 2021 | 16.24 | 16.94 | 15.82 | 16.23 | 5,305 | +0.15(+0.94%) |
Sep 10, 2021 | 16.02 | 16.08 | 16.02 | 16.08 | 902 | +0.02(+0.12%) |
Sep 09, 2021 | 15.95 | 16.06 | 15.95 | 16.06 | 2,268 | -0.06(-0.35%) |
Sep 08, 2021 | 15.97 | 16.12 | 15.97 | 16.12 | 1,509 | +0.24(+1.54%) |
Sep 07, 2021 | 16.28 | 16.36 | 15.80 | 15.88 | 5,272 | -0.25(-1.58%) |
Sep 03, 2021 | 15.95 | 16.63 | 15.95 | 16.13 | 3,541 | +0.02(+0.15%) |
Sep 02, 2021 | 16.20 | 16.68 | 15.73 | 16.11 | 2,005 | +0.33(+2.12%) |