Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.72 | 12.82 | 12.37 | 12.46 | 2,828,330 | -0.64(-4.89%) |
Nov 29, 2021 | 13.20 | 13.23 | 12.92 | 13.10 | 2,243,832 | -0.56(-4.10%) |
Nov 26, 2021 | 13.82 | 13.84 | 13.46 | 13.66 | 1,874,040 | -0.22(-1.59%) |
Nov 24, 2021 | 13.59 | 13.89 | 13.45 | 13.88 | 2,034,659 | +0.40(+2.97%) |
Nov 23, 2021 | 13.45 | 13.71 | 13.39 | 13.48 | 1,803,609 | -0.15(-1.10%) |
Nov 22, 2021 | 14.03 | 14.06 | 13.53 | 13.63 | 1,616,228 | -0.62(-4.35%) |
Nov 19, 2021 | 14.19 | 14.46 | 14.16 | 14.25 | 2,413,990 | +0.61(+4.47%) |
Nov 18, 2021 | 13.51 | 13.65 | 13.61 | 13.64 | 2,189,565 | +0.28(+2.10%) |
Nov 17, 2021 | 13.65 | 13.67 | 13.32 | 13.36 | 2,251,800 | -0.32(-2.34%) |
Nov 16, 2021 | 13.75 | 13.82 | 13.62 | 13.68 | 1,230,544 | +0.22(+1.63%) |
Nov 15, 2021 | 13.65 | 13.70 | 13.40 | 13.46 | 3,084,740 | -0.26(-1.90%) |
Nov 12, 2021 | 13.68 | 13.73 | 13.56 | 13.72 | 1,645,411 | +0.15(+1.11%) |
Nov 11, 2021 | 13.67 | 13.73 | 13.46 | 13.57 | 2,188,873 | -0.25(-1.81%) |
Nov 10, 2021 | 13.73 | 13.82 | 3,737,360 | -0.74(-5.08%) | ||
Nov 09, 2021 | 14.56 | 14.71 | 14.47 | 14.56 | 1,741,072 | +0.44(+3.12%) |
Nov 08, 2021 | 14.01 | 14.13 | 14.00 | 14.12 | 1,177,202 | +0.06(+0.43%) |
Nov 05, 2021 | 14.11 | 14.13 | 13.93 | 14.06 | 1,182,331 | -0.07(-0.50%) |
Nov 04, 2021 | 14.38 | 14.43 | 14.11 | 14.13 | 2,178,753 | -0.19(-1.33%) |
Nov 03, 2021 | 14.34 | 14.38 | 14.14 | 14.32 | 2,430,783 | -0.11(-0.76%) |
Nov 02, 2021 | 14.78 | 14.81 | 14.30 | 14.43 | 1,732,079 | +0.00(+0.00%) |
Nov 01, 2021 | 14.24 | 14.49 | 14.12 | 14.43 | 3,432,975 | +0.14(+0.98%) |
Oct 29, 2021 | 14.38 | 14.57 | 14.19 | 14.29 | 1,339,764 | -0.21(-1.45%) |
Oct 28, 2021 | 14.86 | 14.88 | 14.49 | 14.50 | 2,294,377 | -0.64(-4.23%) |
Oct 27, 2021 | 15.39 | 15.53 | 15.13 | 15.14 | 1,423,272 | -0.21(-1.37%) |
Oct 26, 2021 | 15.50 | 15.35 | 15.35 | 1,888,930 | -0.12(-0.78%) | |
Oct 25, 2021 | 15.55 | 15.60 | 15.37 | 15.47 | 1,435,644 | -0.27(-1.72%) |
Oct 22, 2021 | 15.99 | 15.99 | 15.71 | 15.74 | 1,309,938 | -0.51(-3.14%) |
Oct 21, 2021 | 16.42 | 16.54 | 16.25 | 16.25 | 12,453,371 | -0.41(-2.46%) |
Oct 20, 2021 | 16.65 | 16.78 | 16.56 | 16.66 | 5,413,535 | -0.02(-0.12%) |
Oct 19, 2021 | 16.47 | 16.74 | 16.45 | 16.68 | 1,970,406 | +0.34(+2.08%) |
Oct 18, 2021 | 16.18 | 16.36 | 16.10 | 16.34 | 1,618,252 | +0.28(+1.74%) |
Oct 15, 2021 | 15.74 | 16.13 | 15.69 | 16.06 | 2,251,422 | +0.87(+5.73%) |
Oct 14, 2021 | 14.96 | 15.22 | 14.80 | 15.19 | 3,553,740 | +0.32(+2.15%) |
Oct 13, 2021 | 14.70 | 14.95 | 14.62 | 14.87 | 2,676,217 | -0.09(-0.60%) |
Oct 12, 2021 | 15.08 | 15.21 | 14.92 | 14.96 | 1,599,247 | +0.40(+2.75%) |
Oct 11, 2021 | 14.96 | 14.98 | 14.56 | 14.56 | 1,406,584 | -0.76(-4.96%) |
Oct 08, 2021 | 15.44 | 15.48 | 15.26 | 15.32 | 1,130,125 | +0.10(+0.66%) |
Oct 07, 2021 | 15.18 | 15.37 | 15.16 | 15.22 | 1,802,336 | -0.02(-0.13%) |
Oct 06, 2021 | 15.06 | 15.40 | 15.04 | 15.24 | 1,797,001 | -0.10(-0.65%) |
Oct 05, 2021 | 15.18 | 15.38 | 15.18 | 15.34 | 1,562,005 | +0.31(+2.06%) |
Oct 04, 2021 | 15.16 | 15.16 | 14.93 | 15.03 | 1,581,998 | +0.13(+0.87%) |
Oct 01, 2021 | 14.71 | 14.97 | 14.64 | 14.90 | 3,027,505 | +0.37(+2.55%) |
Sep 30, 2021 | 14.62 | 14.69 | 14.48 | 14.53 | 1,798,772 | -0.46(-3.07%) |
Sep 29, 2021 | 14.96 | 15.21 | 14.95 | 14.99 | 1,450,217 | +0.14(+0.94%) |
Sep 28, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 2,992,088 | -0.50(-3.26%) |
Sep 27, 2021 | 15.06 | 15.38 | 15.02 | 15.35 | 2,019,791 | -0.05(-0.32%) |
Sep 24, 2021 | 15.63 | 15.64 | 15.29 | 15.40 | 2,066,237 | -0.84(-5.17%) |
Sep 23, 2021 | 16.41 | 16.42 | 15.99 | 16.24 | 1,869,698 | +0.25(+1.56%) |
Sep 22, 2021 | 15.93 | 16.16 | 15.92 | 15.99 | 1,364,503 | -0.17(-1.05%) |
Sep 21, 2021 | 16.04 | 16.39 | 16.04 | 16.16 | 1,443,622 | -0.06(-0.37%) |
Sep 20, 2021 | 16.34 | 16.39 | 16.00 | 16.22 | 5,209,460 | -0.83(-4.87%) |
Sep 17, 2021 | 17.46 | 17.53 | 17.02 | 17.05 | 4,681,920 | -0.57(-3.23%) |
Sep 16, 2021 | 17.13 | 17.64 | 17.10 | 17.62 | 1,759,723 | +0.44(+2.56%) |
Sep 15, 2021 | 17.64 | 17.71 | 17.14 | 17.18 | 4,204,013 | -0.90(-4.98%) |
Sep 14, 2021 | 18.39 | 18.42 | 18.05 | 18.08 | 2,136,706 | -0.45(-2.43%) |
Sep 13, 2021 | 18.87 | 18.89 | 18.50 | 18.53 | 1,046,657 | -0.23(-1.23%) |
Sep 10, 2021 | 18.87 | 18.92 | 18.68 | 18.76 | 825,980 | -0.09(-0.48%) |
Sep 09, 2021 | 18.88 | 19.01 | 18.81 | 18.85 | 963,854 | -0.27(-1.41%) |
Sep 08, 2021 | 19.35 | 19.45 | 19.03 | 19.12 | 1,755,004 | -0.22(-1.14%) |
Sep 07, 2021 | 19.42 | 19.64 | 19.25 | 19.34 | 1,589,112 | +0.10(+0.52%) |
Sep 03, 2021 | 18.95 | 19.31 | 18.92 | 19.24 | 2,013,431 | -0.08(-0.41%) |
Sep 02, 2021 | 19.52 | 19.53 | 19.20 | 19.32 | 2,313,926 | -0.26(-1.33%) |