Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.32 | 16.33 | 15.75 | 15.84 | 188,703 | -0.62(-3.74%) |
Nov 29, 2021 | 16.56 | 16.73 | 16.25 | 16.46 | 193,836 | -0.12(-0.75%) |
Nov 26, 2021 | 16.30 | 16.59 | 15.96 | 16.58 | 144,902 | -0.12(-0.69%) |
Nov 24, 2021 | 16.76 | 16.83 | 16.58 | 16.70 | 102,360 | -0.13(-0.80%) |
Nov 23, 2021 | 16.75 | 16.90 | 16.73 | 16.83 | 126,379 | +0.04(+0.23%) |
Nov 22, 2021 | 16.82 | 17.26 | 16.69 | 16.79 | 283,562 | +0.11(+0.63%) |
Nov 19, 2021 | 16.44 | 16.74 | 16.39 | 16.69 | 189,094 | +0.04(+0.23%) |
Nov 18, 2021 | 16.71 | 16.66 | 16.50 | 16.65 | 194,562 | -0.06(-0.35%) |
Nov 17, 2021 | 16.93 | 16.93 | 16.62 | 16.71 | 138,558 | -0.35(-2.03%) |
Nov 16, 2021 | 16.91 | 17.17 | 16.83 | 17.05 | 128,685 | +0.19(+1.14%) |
Nov 15, 2021 | 17.40 | 17.40 | 16.75 | 16.86 | 186,067 | -0.40(-2.34%) |
Nov 12, 2021 | 17.41 | 17.41 | 17.09 | 17.26 | 84,665 | -0.17(-0.99%) |
Nov 11, 2021 | 17.68 | 17.76 | 17.39 | 17.44 | 99,695 | -0.21(-1.20%) |
Nov 10, 2021 | 17.45 | 17.68 | 17.65 | 144,963 | +0.21(+1.21%) | |
Nov 09, 2021 | 17.51 | 17.73 | 17.41 | 17.44 | 154,584 | -0.04(-0.22%) |
Nov 08, 2021 | 17.33 | 17.62 | 17.26 | 17.48 | 151,414 | +0.26(+1.51%) |
Nov 05, 2021 | 16.93 | 17.27 | 16.87 | 17.22 | 180,840 | +0.48(+2.87%) |
Nov 04, 2021 | 16.80 | 16.90 | 16.47 | 16.74 | 238,100 | -0.11(-0.63%) |
Nov 03, 2021 | 16.37 | 16.99 | 16.29 | 16.84 | 150,137 | +0.49(+3.00%) |
Nov 02, 2021 | 16.30 | 16.50 | 15.88 | 16.35 | 202,235 | +0.04(+0.24%) |
Nov 01, 2021 | 15.93 | 16.44 | 16.16 | 16.31 | 324,135 | +0.51(+3.23%) |
Oct 29, 2021 | 15.55 | 15.98 | 15.55 | 15.80 | 168,352 | +0.14(+0.92%) |
Oct 28, 2021 | 15.53 | 15.76 | 15.40 | 15.66 | 135,686 | +0.23(+1.50%) |
Oct 27, 2021 | 15.50 | 15.72 | 15.26 | 15.43 | 188,210 | -0.21(-1.35%) |
Oct 26, 2021 | 16.03 | 15.63 | 15.64 | 148,503 | -0.31(-1.93%) | |
Oct 25, 2021 | 15.77 | 16.00 | 15.52 | 15.95 | 126,549 | +0.22(+1.41%) |
Oct 22, 2021 | 15.74 | 15.93 | 15.65 | 15.73 | 128,238 | +0.03(+0.18%) |
Oct 21, 2021 | 15.64 | 15.71 | 15.37 | 15.70 | 110,251 | +0.07(+0.43%) |
Oct 20, 2021 | 15.19 | 15.75 | 15.15 | 15.63 | 145,226 | +0.50(+3.31%) |
Oct 19, 2021 | 15.63 | 15.63 | 14.96 | 15.13 | 199,819 | -0.35(-2.24%) |
Oct 18, 2021 | 15.49 | 15.73 | 15.47 | 15.48 | 219,552 | +0.02(+0.12%) |
Oct 15, 2021 | 15.57 | 15.75 | 15.37 | 15.46 | 278,066 | +0.20(+1.32%) |
Oct 14, 2021 | 14.97 | 15.47 | 14.93 | 15.25 | 299,771 | +0.48(+3.26%) |
Oct 13, 2021 | 14.48 | 14.79 | 14.36 | 14.77 | 140,926 | +0.26(+1.79%) |
Oct 12, 2021 | 14.03 | 14.52 | 14.03 | 14.51 | 133,753 | +0.43(+3.07%) |
Oct 11, 2021 | 13.89 | 14.20 | 13.89 | 14.08 | 140,824 | +0.16(+1.18%) |
Oct 08, 2021 | 13.85 | 13.96 | 13.75 | 13.92 | 49,373 | +0.03(+0.21%) |
Oct 07, 2021 | 13.74 | 14.03 | 13.71 | 13.89 | 90,315 | +0.27(+1.98%) |
Oct 06, 2021 | 13.65 | 13.78 | 13.37 | 13.62 | 156,972 | -0.19(-1.39%) |
Oct 05, 2021 | 13.72 | 13.81 | 13.48 | 13.81 | 168,895 | +0.13(+0.98%) |
Oct 04, 2021 | 13.79 | 13.84 | 13.60 | 13.68 | 87,400 | -0.12(-0.84%) |
Oct 01, 2021 | 13.62 | 13.91 | 13.39 | 13.79 | 157,555 | +0.23(+1.70%) |
Sep 30, 2021 | 14.17 | 14.23 | 13.46 | 13.56 | 147,439 | -0.65(-4.60%) |
Sep 29, 2021 | 13.90 | 14.24 | 13.84 | 14.22 | 111,326 | +0.30(+2.19%) |
Sep 28, 2021 | 14.21 | 14.23 | 13.88 | 13.91 | 116,316 | -0.25(-1.75%) |
Sep 27, 2021 | 14.04 | 14.39 | 14.03 | 14.16 | 161,811 | +0.16(+1.16%) |
Sep 24, 2021 | 13.95 | 14.17 | 13.87 | 14.00 | 98,597 | +0.00(+0.00%) |
Sep 23, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 119,850 | +0.30(+2.23%) |
Sep 22, 2021 | 13.73 | 13.90 | 13.66 | 13.69 | 88,902 | +0.05(+0.35%) |
Sep 21, 2021 | 13.75 | 13.75 | 13.58 | 13.64 | 88,596 | +0.02(+0.14%) |
Sep 20, 2021 | 13.72 | 13.82 | 13.40 | 13.62 | 144,936 | -0.20(-1.45%) |
Sep 17, 2021 | 13.68 | 13.91 | 13.63 | 13.83 | 681,898 | +0.14(+1.05%) |
Sep 16, 2021 | 14.10 | 14.15 | 13.62 | 13.68 | 173,114 | -0.36(-2.58%) |
Sep 15, 2021 | 14.05 | 14.10 | 13.86 | 14.04 | 153,144 | +0.07(+0.48%) |
Sep 14, 2021 | 14.50 | 14.53 | 13.81 | 13.98 | 184,446 | -0.40(-2.78%) |
Sep 13, 2021 | 14.68 | 14.68 | 14.35 | 14.38 | 148,425 | -0.15(-1.05%) |
Sep 10, 2021 | 14.70 | 14.81 | 14.44 | 14.53 | 113,184 | -0.08(-0.52%) |
Sep 09, 2021 | 14.59 | 14.84 | 14.52 | 14.61 | 148,045 | -0.03(-0.19%) |
Sep 08, 2021 | 14.63 | 14.74 | 14.53 | 14.63 | 95,602 | -0.07(-0.45%) |
Sep 07, 2021 | 15.16 | 15.22 | 14.68 | 14.70 | 127,994 | -0.46(-3.02%) |
Sep 03, 2021 | 15.02 | 15.28 | 14.91 | 15.16 | 99,934 | +0.18(+1.21%) |
Sep 02, 2021 | 15.11 | 15.13 | 14.87 | 14.98 | 129,893 | -0.06(-0.38%) |