Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.57 | 13.71 | 12.24 | 12.79 | 7,870 | +0.19(+1.51%) |
Nov 29, 2021 | 13.12 | 13.77 | 12.12 | 12.60 | 23,950 | -0.48(-3.65%) |
Nov 26, 2021 | 13.23 | 13.40 | 12.52 | 13.08 | 9,250 | -0.41(-3.06%) |
Nov 24, 2021 | 13.02 | 13.65 | 13.02 | 13.49 | 19,845 | +0.36(+2.74%) |
Nov 23, 2021 | 13.72 | 13.75 | 13.05 | 13.13 | 27,304 | -0.50(-3.70%) |
Nov 22, 2021 | 13.63 | 13.99 | 13.52 | 13.63 | 8,560 | -0.27(-1.91%) |
Nov 19, 2021 | 13.55 | 14.18 | 13.48 | 13.90 | 6,076 | +0.35(+2.58%) |
Nov 18, 2021 | 13.99 | 13.99 | 13.44 | 13.55 | 13,331 | -0.28(-2.02%) |
Nov 17, 2021 | 13.70 | 14.32 | 13.66 | 13.83 | 7,221 | +0.36(+2.67%) |
Nov 16, 2021 | 13.81 | 13.81 | 13.45 | 13.47 | 19,106 | -0.39(-2.81%) |
Nov 15, 2021 | 13.66 | 13.91 | 13.62 | 13.86 | 6,879 | +0.05(+0.40%) |
Nov 12, 2021 | 13.74 | 14.45 | 13.50 | 13.80 | 14,805 | +0.21(+1.51%) |
Nov 11, 2021 | 13.43 | 14.00 | 13.40 | 13.60 | 32,757 | +0.25(+1.87%) |
Nov 10, 2021 | 13.44 | 13.35 | 16,435 | -0.49(-3.51%) | ||
Nov 09, 2021 | 13.73 | 14.22 | 13.65 | 13.84 | 5,990 | +0.24(+1.73%) |
Nov 08, 2021 | 14.30 | 14.50 | 13.23 | 13.60 | 18,183 | -0.71(-4.96%) |
Nov 05, 2021 | 13.85 | 14.31 | 13.80 | 14.31 | 8,075 | +0.49(+3.55%) |
Nov 04, 2021 | 13.80 | 13.92 | 13.11 | 13.82 | 5,209 | -0.10(-0.72%) |
Nov 03, 2021 | 13.93 | 14.27 | 13.75 | 13.92 | 7,511 | +0.00(+0.00%) |
Nov 02, 2021 | 14.12 | 14.13 | 13.55 | 13.92 | 11,509 | +0.37(+2.73%) |
Nov 01, 2021 | 13.14 | 13.69 | 13.20 | 13.55 | 9,876 | +0.35(+2.65%) |
Oct 29, 2021 | 13.58 | 13.72 | 12.97 | 13.20 | 5,713 | -0.20(-1.49%) |
Oct 28, 2021 | 13.27 | 13.51 | 12.98 | 13.40 | 14,518 | +0.11(+0.83%) |
Oct 27, 2021 | 13.06 | 13.55 | 13.06 | 13.29 | 13,434 | +0.14(+1.06%) |
Oct 26, 2021 | 13.27 | 13.15 | 42,413 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.56 | 14.20 | 13.27 | 13.27 | 18,639 | -0.21(-1.56%) |
Oct 22, 2021 | 14.42 | 14.49 | 13.34 | 13.48 | 87,831 | -1.09(-7.48%) |
Oct 21, 2021 | 14.46 | 14.74 | 14.30 | 14.57 | 5,876 | -0.05(-0.34%) |
Oct 20, 2021 | 14.52 | 14.88 | 14.31 | 14.62 | 8,211 | -0.07(-0.48%) |
Oct 19, 2021 | 14.59 | 14.85 | 14.15 | 14.69 | 9,783 | +0.19(+1.31%) |
Oct 18, 2021 | 14.06 | 14.71 | 14.01 | 14.50 | 6,190 | +0.40(+2.84%) |
Oct 15, 2021 | 14.75 | 14.96 | 14.01 | 14.10 | 21,056 | -0.54(-3.69%) |
Oct 14, 2021 | 14.25 | 14.87 | 14.25 | 14.64 | 19,537 | +0.14(+0.97%) |
Oct 13, 2021 | 14.93 | 15.06 | 14.31 | 14.50 | 8,542 | -0.22(-1.49%) |
Oct 12, 2021 | 14.95 | 15.15 | 14.60 | 14.72 | 10,893 | -0.39(-2.58%) |
Oct 11, 2021 | 14.63 | 15.87 | 14.63 | 15.11 | 26,439 | +0.22(+1.48%) |
Oct 08, 2021 | 15.59 | 15.59 | 14.75 | 14.89 | 17,558 | -0.75(-4.80%) |
Oct 07, 2021 | 16.44 | 16.44 | 15.60 | 15.64 | 17,965 | -0.52(-3.19%) |
Oct 06, 2021 | 14.89 | 16.29 | 14.58 | 16.16 | 102,989 | +0.99(+6.49%) |
Oct 05, 2021 | 14.91 | 15.27 | 14.13 | 15.17 | 9,892 | +0.42(+2.85%) |
Oct 04, 2021 | 15.30 | 15.30 | 14.72 | 14.75 | 16,544 | -0.60(-3.91%) |
Oct 01, 2021 | 15.04 | 16.12 | 15.03 | 15.35 | 8,360 | +0.26(+1.72%) |
Sep 30, 2021 | 15.96 | 15.96 | 14.53 | 15.09 | 12,396 | -0.69(-4.37%) |
Sep 29, 2021 | 16.14 | 16.49 | 15.71 | 15.78 | 5,339 | -0.18(-1.13%) |
Sep 28, 2021 | 16.14 | 16.60 | 15.11 | 15.96 | 14,839 | -0.34(-2.09%) |
Sep 27, 2021 | 16.60 | 16.60 | 15.97 | 16.30 | 27,472 | +0.21(+1.31%) |
Sep 24, 2021 | 16.71 | 16.90 | 16.02 | 16.09 | 21,342 | -0.71(-4.23%) |
Sep 23, 2021 | 16.48 | 16.97 | 16.30 | 16.80 | 33,898 | +0.31(+1.88%) |
Sep 22, 2021 | 15.81 | 16.50 | 14.68 | 16.49 | 21,904 | +0.68(+4.30%) |
Sep 21, 2021 | 16.38 | 16.38 | 15.40 | 15.81 | 33,330 | -0.21(-1.31%) |
Sep 20, 2021 | 15.12 | 16.44 | 14.41 | 16.02 | 53,936 | +0.22(+1.39%) |
Sep 17, 2021 | 14.77 | 15.80 | 14.24 | 15.80 | 47,639 | +0.90(+6.04%) |
Sep 16, 2021 | 13.34 | 15.15 | 13.02 | 14.90 | 45,663 | +1.62(+12.20%) |
Sep 15, 2021 | 13.00 | 13.74 | 12.76 | 13.28 | 33,530 | +0.39(+3.03%) |
Sep 14, 2021 | 13.19 | 13.26 | 12.60 | 12.89 | 14,971 | -0.12(-0.92%) |
Sep 13, 2021 | 12.91 | 13.46 | 12.90 | 13.01 | 29,712 | -0.08(-0.61%) |
Sep 10, 2021 | 13.12 | 13.44 | 12.90 | 13.09 | 19,706 | +0.08(+0.61%) |
Sep 09, 2021 | 12.77 | 13.14 | 12.06 | 13.01 | 63,583 | +0.10(+0.77%) |
Sep 08, 2021 | 13.18 | 13.44 | 12.63 | 12.91 | 42,921 | -0.40(-3.04%) |
Sep 07, 2021 | 13.54 | 13.89 | 13.28 | 13.31 | 12,323 | -0.09(-0.63%) |
Sep 03, 2021 | 13.96 | 13.96 | 13.40 | 13.40 | 29,982 | -0.56(-4.01%) |
Sep 02, 2021 | 14.12 | 14.57 | 13.91 | 13.96 | 9,452 | -0.13(-0.92%) |