Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.90 | 14.25 | 13.55 | 13.64 | 4,292,612 | -0.55(-3.88%) |
Nov 29, 2021 | 14.11 | 14.45 | 13.99 | 14.19 | 2,164,926 | -0.01(-0.07%) |
Nov 26, 2021 | 13.99 | 14.29 | 13.87 | 14.20 | 1,925,306 | -0.36(-2.47%) |
Nov 24, 2021 | 14.43 | 14.63 | 14.41 | 14.56 | 1,911,911 | -0.03(-0.21%) |
Nov 23, 2021 | 14.44 | 14.66 | 14.28 | 14.59 | 2,938,823 | +0.57(+4.07%) |
Nov 22, 2021 | 13.96 | 14.29 | 13.90 | 14.02 | 3,123,962 | +0.08(+0.57%) |
Nov 19, 2021 | 13.89 | 14.24 | 13.84 | 13.94 | 3,177,158 | -0.27(-1.90%) |
Nov 18, 2021 | 14.61 | 14.26 | 14.04 | 14.21 | 2,864,854 | -0.28(-1.93%) |
Nov 17, 2021 | 14.60 | 14.81 | 14.32 | 14.49 | 2,568,569 | -0.36(-2.42%) |
Nov 16, 2021 | 15.15 | 15.32 | 14.68 | 14.85 | 2,917,367 | -0.15(-1.00%) |
Nov 15, 2021 | 14.73 | 15.24 | 14.52 | 15.00 | 2,467,483 | +0.33(+2.25%) |
Nov 12, 2021 | 14.34 | 14.81 | 14.27 | 14.67 | 1,798,613 | +0.16(+1.10%) |
Nov 11, 2021 | 14.06 | 14.69 | 14.02 | 14.51 | 2,119,423 | +0.49(+3.50%) |
Nov 10, 2021 | 14.40 | 14.02 | 2,838,144 | -0.51(-3.51%) | ||
Nov 09, 2021 | 14.39 | 14.58 | 14.19 | 14.53 | 3,114,068 | +0.02(+0.14%) |
Nov 08, 2021 | 15.10 | 15.16 | 14.47 | 14.51 | 3,013,437 | -0.41(-2.75%) |
Nov 05, 2021 | 14.52 | 14.98 | 14.36 | 14.92 | 2,020,493 | +0.49(+3.40%) |
Nov 04, 2021 | 14.82 | 14.99 | 14.40 | 14.43 | 2,842,477 | -0.05(-0.35%) |
Nov 03, 2021 | 14.56 | 14.92 | 14.40 | 14.48 | 2,556,988 | -0.35(-2.36%) |
Nov 02, 2021 | 14.88 | 14.99 | 14.60 | 14.83 | 2,355,654 | -0.14(-0.94%) |
Nov 01, 2021 | 14.83 | 14.88 | 14.87 | 14.97 | 3,178,353 | +0.36(+2.46%) |
Oct 29, 2021 | 15.34 | 15.44 | 14.55 | 14.61 | 3,558,899 | -0.68(-4.45%) |
Oct 28, 2021 | 15.00 | 16.08 | 15.00 | 15.29 | 5,025,101 | +0.48(+3.24%) |
Oct 27, 2021 | 14.78 | 15.19 | 14.62 | 14.81 | 3,607,686 | -0.11(-0.74%) |
Oct 26, 2021 | 15.07 | 14.92 | 3,943,341 | -0.70(-4.48%) | ||
Oct 25, 2021 | 14.98 | 15.63 | 14.91 | 15.62 | 5,426,739 | +0.96(+6.55%) |
Oct 22, 2021 | 14.58 | 14.69 | 14.24 | 14.66 | 2,509,024 | +0.29(+2.02%) |
Oct 21, 2021 | 14.17 | 14.44 | 14.02 | 14.37 | 5,338,156 | +0.02(+0.14%) |
Oct 20, 2021 | 13.67 | 14.38 | 13.63 | 14.35 | 3,409,531 | +0.53(+3.84%) |
Oct 19, 2021 | 13.43 | 13.85 | 13.28 | 13.82 | 3,338,311 | +0.40(+2.98%) |
Oct 18, 2021 | 13.40 | 13.72 | 13.26 | 13.42 | 3,105,192 | +0.17(+1.28%) |
Oct 15, 2021 | 13.48 | 13.48 | 13.23 | 13.25 | 2,959,746 | -0.03(-0.23%) |
Oct 14, 2021 | 13.50 | 13.70 | 13.17 | 13.28 | 2,230,908 | +0.07(+0.53%) |
Oct 13, 2021 | 13.10 | 13.33 | 12.97 | 13.21 | 1,504,213 | -0.15(-1.12%) |
Oct 12, 2021 | 13.13 | 13.37 | 13.01 | 13.36 | 2,438,663 | +0.06(+0.45%) |
Oct 11, 2021 | 13.75 | 13.80 | 13.25 | 13.30 | 2,579,947 | -0.24(-1.77%) |
Oct 08, 2021 | 13.46 | 13.68 | 13.36 | 13.54 | 3,406,801 | +0.33(+2.50%) |
Oct 07, 2021 | 12.83 | 13.30 | 12.71 | 13.21 | 2,882,102 | +0.47(+3.69%) |
Oct 06, 2021 | 12.60 | 12.82 | 12.35 | 12.74 | 2,706,221 | -0.18(-1.39%) |
Oct 05, 2021 | 13.12 | 13.17 | 12.79 | 12.92 | 3,199,154 | +0.06(+0.47%) |
Oct 04, 2021 | 13.00 | 13.10 | 12.72 | 12.86 | 4,850,087 | +0.24(+1.90%) |
Oct 01, 2021 | 12.70 | 12.90 | 12.59 | 12.62 | 4,439,705 | +0.00(+0.00%) |
Sep 30, 2021 | 12.44 | 12.90 | 12.44 | 12.62 | 3,672,026 | +0.06(+0.48%) |
Sep 29, 2021 | 12.28 | 12.76 | 12.22 | 12.56 | 5,500,226 | +0.00(+0.00%) |
Sep 28, 2021 | 13.04 | 13.15 | 12.53 | 12.56 | 5,857,136 | -0.37(-2.86%) |
Sep 27, 2021 | 12.01 | 12.95 | 11.96 | 12.93 | 5,900,411 | +1.29(+11.08%) |
Sep 24, 2021 | 11.91 | 12.14 | 11.63 | 11.64 | 4,719,114 | -0.31(-2.59%) |
Sep 23, 2021 | 11.77 | 12.11 | 11.55 | 11.95 | 3,957,265 | +0.28(+2.40%) |
Sep 22, 2021 | 11.88 | 11.95 | 11.65 | 11.67 | 4,083,582 | -0.01(-0.09%) |
Sep 21, 2021 | 11.90 | 11.97 | 11.42 | 11.68 | 2,486,751 | -0.12(-1.02%) |
Sep 20, 2021 | 11.54 | 11.95 | 11.47 | 11.80 | 2,767,459 | +0.04(+0.34%) |
Sep 17, 2021 | 11.97 | 12.05 | 11.75 | 11.76 | 5,148,160 | -0.25(-2.08%) |
Sep 16, 2021 | 12.38 | 12.44 | 11.99 | 12.01 | 2,787,916 | -0.47(-3.77%) |
Sep 15, 2021 | 12.47 | 12.77 | 12.39 | 12.48 | 2,929,973 | +0.37(+3.06%) |
Sep 14, 2021 | 12.55 | 12.60 | 11.97 | 12.11 | 2,605,301 | -0.34(-2.73%) |
Sep 13, 2021 | 12.03 | 12.53 | 11.99 | 12.45 | 2,954,924 | +0.67(+5.69%) |
Sep 10, 2021 | 12.06 | 12.06 | 11.76 | 11.78 | 2,474,609 | -0.12(-1.01%) |
Sep 09, 2021 | 11.78 | 12.12 | 11.65 | 11.90 | 2,675,725 | +0.00(+0.00%) |
Sep 08, 2021 | 11.86 | 12.16 | 11.67 | 11.90 | 2,679,441 | +0.23(+1.97%) |
Sep 07, 2021 | 11.83 | 12.03 | 11.63 | 11.67 | 1,801,570 | -0.26(-2.18%) |
Sep 03, 2021 | 11.90 | 12.02 | 11.80 | 11.93 | 2,202,200 | -0.02(-0.17%) |
Sep 02, 2021 | 11.63 | 12.04 | 11.63 | 11.95 | 2,745,928 | +0.48(+4.18%) |