Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.96 | 13.31 | 12.51 | 13.05 | 114,862 | -0.14(-1.06%) |
Nov 29, 2021 | 13.80 | 14.20 | 13.14 | 13.19 | 101,149 | -0.29(-2.19%) |
Nov 26, 2021 | 13.89 | 14.17 | 13.06 | 13.48 | 174,926 | -1.21(-8.20%) |
Nov 24, 2021 | 14.32 | 14.80 | 14.26 | 14.69 | 349,931 | +0.21(+1.45%) |
Nov 23, 2021 | 14.75 | 14.81 | 14.30 | 14.48 | 143,188 | -0.33(-2.23%) |
Nov 22, 2021 | 14.92 | 15.37 | 14.72 | 14.81 | 782,467 | +0.00(+0.00%) |
Nov 19, 2021 | 14.65 | 15.06 | 14.51 | 14.81 | 116,630 | -0.11(-0.74%) |
Nov 18, 2021 | 15.34 | 15.34 | 14.79 | 14.92 | 157,219 | -0.36(-2.36%) |
Nov 17, 2021 | 15.05 | 15.40 | 14.90 | 15.28 | 115,962 | +0.14(+0.92%) |
Nov 16, 2021 | 15.40 | 15.40 | 14.75 | 15.14 | 87,460 | -0.42(-2.70%) |
Nov 15, 2021 | 15.10 | 15.59 | 15.00 | 15.56 | 131,027 | +0.56(+3.73%) |
Nov 12, 2021 | 15.05 | 15.12 | 14.90 | 15.00 | 77,755 | -0.05(-0.33%) |
Nov 11, 2021 | 14.90 | 15.30 | 14.90 | 15.05 | 87,329 | +0.12(+0.80%) |
Nov 10, 2021 | 15.05 | 14.93 | 135,458 | -0.34(-2.23%) | ||
Nov 09, 2021 | 15.43 | 15.50 | 14.76 | 15.27 | 128,491 | -0.17(-1.10%) |
Nov 08, 2021 | 15.59 | 16.44 | 15.20 | 15.44 | 197,847 | -0.31(-1.97%) |
Nov 05, 2021 | 15.25 | 15.89 | 14.50 | 15.75 | 360,588 | +2.04(+14.88%) |
Nov 04, 2021 | 15.91 | 15.91 | 13.28 | 13.71 | 648,873 | -2.11(-13.34%) |
Nov 03, 2021 | 15.32 | 16.08 | 14.87 | 15.82 | 137,457 | +0.39(+2.53%) |
Nov 02, 2021 | 15.60 | 15.66 | 15.22 | 15.43 | 79,616 | -0.17(-1.09%) |
Nov 01, 2021 | 14.86 | 15.63 | 14.80 | 15.60 | 102,138 | +0.80(+5.41%) |
Oct 29, 2021 | 15.01 | 15.19 | 14.62 | 14.80 | 95,852 | -0.16(-1.07%) |
Oct 28, 2021 | 15.36 | 15.37 | 14.71 | 14.96 | 138,636 | -0.34(-2.22%) |
Oct 27, 2021 | 15.30 | 15.73 | 15.17 | 15.30 | 137,696 | -0.04(-0.26%) |
Oct 26, 2021 | 14.87 | 15.34 | 265,014 | +0.50(+3.37%) | ||
Oct 25, 2021 | 14.48 | 14.84 | 14.17 | 14.84 | 94,538 | +0.29(+1.99%) |
Oct 22, 2021 | 14.65 | 14.65 | 14.19 | 14.55 | 81,940 | -0.15(-1.02%) |
Oct 21, 2021 | 14.40 | 15.10 | 14.40 | 14.70 | 164,366 | +0.34(+2.37%) |
Oct 20, 2021 | 14.56 | 14.59 | 14.18 | 14.36 | 60,601 | -0.20(-1.37%) |
Oct 19, 2021 | 14.74 | 14.80 | 14.44 | 14.56 | 69,332 | -0.16(-1.09%) |
Oct 18, 2021 | 14.50 | 14.80 | 14.41 | 14.72 | 76,016 | +0.13(+0.89%) |
Oct 15, 2021 | 13.77 | 15.10 | 13.77 | 14.59 | 127,360 | -0.33(-2.21%) |
Oct 14, 2021 | 14.81 | 15.00 | 14.68 | 14.92 | 143,096 | +0.30(+2.05%) |
Oct 13, 2021 | 14.64 | 14.67 | 14.18 | 14.62 | 71,079 | -0.02(-0.14%) |
Oct 12, 2021 | 13.92 | 14.75 | 13.79 | 14.64 | 142,305 | +0.78(+5.63%) |
Oct 11, 2021 | 14.54 | 14.63 | 13.80 | 13.86 | 138,976 | -0.55(-3.82%) |
Oct 08, 2021 | 14.72 | 15.10 | 14.32 | 14.41 | 114,366 | -0.14(-0.96%) |
Oct 07, 2021 | 14.19 | 15.49 | 13.99 | 14.55 | 564,776 | +0.45(+3.19%) |
Oct 06, 2021 | 13.90 | 14.12 | 13.62 | 14.10 | 69,694 | -0.09(-0.63%) |
Oct 05, 2021 | 14.24 | 14.40 | 13.84 | 14.19 | 72,348 | -0.05(-0.35%) |
Oct 04, 2021 | 14.29 | 14.60 | 13.95 | 14.24 | 114,914 | +0.06(+0.42%) |
Oct 01, 2021 | 13.58 | 14.37 | 13.58 | 14.18 | 164,425 | +0.71(+5.27%) |
Sep 30, 2021 | 13.61 | 13.84 | 13.26 | 13.47 | 113,629 | -0.06(-0.44%) |
Sep 29, 2021 | 13.78 | 13.78 | 13.37 | 13.53 | 66,549 | -0.24(-1.74%) |
Sep 28, 2021 | 13.90 | 13.99 | 13.56 | 13.77 | 90,411 | -0.10(-0.72%) |
Sep 27, 2021 | 13.49 | 14.09 | 13.49 | 13.87 | 131,761 | +0.40(+2.97%) |
Sep 24, 2021 | 13.40 | 13.64 | 13.31 | 13.47 | 68,586 | -0.03(-0.22%) |
Sep 23, 2021 | 13.33 | 13.78 | 13.33 | 13.50 | 101,778 | +0.23(+1.73%) |
Sep 22, 2021 | 12.63 | 13.35 | 12.63 | 13.27 | 99,887 | +0.80(+6.42%) |
Sep 21, 2021 | 12.60 | 12.78 | 12.28 | 12.47 | 60,952 | -0.02(-0.16%) |
Sep 20, 2021 | 12.27 | 12.66 | 12.17 | 12.49 | 90,524 | -0.18(-1.42%) |
Sep 17, 2021 | 12.70 | 12.82 | 12.43 | 12.67 | 246,480 | +0.09(+0.72%) |
Sep 16, 2021 | 13.03 | 13.03 | 12.35 | 12.58 | 175,956 | -0.39(-3.01%) |
Sep 15, 2021 | 12.80 | 13.02 | 12.39 | 12.97 | 90,366 | +0.19(+1.49%) |
Sep 14, 2021 | 13.22 | 13.22 | 12.64 | 12.78 | 148,448 | -0.44(-3.33%) |
Sep 13, 2021 | 13.47 | 13.62 | 12.83 | 13.22 | 84,226 | -0.19(-1.42%) |
Sep 10, 2021 | 14.08 | 14.17 | 13.30 | 13.41 | 116,702 | -0.53(-3.80%) |
Sep 09, 2021 | 13.30 | 14.64 | 13.25 | 13.94 | 387,129 | +0.53(+3.95%) |
Sep 08, 2021 | 13.71 | 13.78 | 13.29 | 13.41 | 103,079 | -0.35(-2.54%) |
Sep 07, 2021 | 13.25 | 13.79 | 13.16 | 13.76 | 138,971 | +0.39(+2.92%) |
Sep 03, 2021 | 13.21 | 13.42 | 12.84 | 13.37 | 93,403 | +0.14(+1.06%) |
Sep 02, 2021 | 13.33 | 13.66 | 13.20 | 13.23 | 59,452 | +0.00(+0.00%) |