Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.50 | 17.80 | 17.10 | 17.38 | 1,881,420 | +0.00(+0.00%) |
Nov 29, 2021 | 17.05 | 17.44 | 16.93 | 17.38 | 1,227,829 | +0.08(+0.44%) |
Nov 26, 2021 | 17.82 | 17.85 | 16.91 | 17.30 | 1,341,467 | -0.42(-2.37%) |
Nov 24, 2021 | 17.71 | 17.80 | 17.39 | 17.72 | 933,315 | -0.07(-0.38%) |
Nov 23, 2021 | 17.82 | 18.34 | 17.55 | 17.79 | 2,031,052 | -0.53(-2.87%) |
Nov 22, 2021 | 18.20 | 18.52 | 17.67 | 18.32 | 1,900,617 | -0.31(-1.64%) |
Nov 19, 2021 | 18.89 | 19.18 | 18.62 | 18.62 | 2,120,073 | -0.40(-2.11%) |
Nov 18, 2021 | 18.81 | 19.04 | 18.62 | 19.03 | 1,163,786 | +0.11(+0.56%) |
Nov 17, 2021 | 18.93 | 19.18 | 18.80 | 18.92 | 958,091 | +0.16(+0.87%) |
Nov 16, 2021 | 19.06 | 19.14 | 18.62 | 18.76 | 1,386,672 | -0.31(-1.61%) |
Nov 15, 2021 | 18.78 | 19.06 | 18.59 | 19.06 | 1,391,868 | +0.23(+1.22%) |
Nov 12, 2021 | 18.20 | 18.84 | 18.18 | 18.83 | 2,013,411 | +0.33(+1.81%) |
Nov 11, 2021 | 18.06 | 18.64 | 17.85 | 18.50 | 2,344,496 | +0.88(+4.98%) |
Nov 10, 2021 | 17.26 | 17.62 | 3,530,140 | +0.77(+4.59%) | ||
Nov 09, 2021 | 16.67 | 16.85 | 16.43 | 16.85 | 1,222,058 | +0.26(+1.55%) |
Nov 08, 2021 | 16.75 | 16.89 | 16.54 | 16.59 | 1,063,112 | -0.10(-0.60%) |
Nov 05, 2021 | 16.35 | 16.70 | 16.10 | 16.69 | 1,727,379 | +0.37(+2.25%) |
Nov 04, 2021 | 16.59 | 17.00 | 16.23 | 16.32 | 1,995,109 | -0.10(-0.58%) |
Nov 03, 2021 | 15.12 | 16.50 | 14.90 | 16.42 | 3,106,691 | +1.50(+10.04%) |
Nov 02, 2021 | 14.94 | 14.96 | 14.76 | 14.92 | 1,043,593 | -0.14(-0.95%) |
Nov 01, 2021 | 15.10 | 15.27 | 15.10 | 15.06 | 1,747,440 | +0.00(+0.00%) |
Oct 29, 2021 | 15.38 | 15.00 | 15.06 | 1,672,432 | -0.58(-3.72%) | |
Oct 28, 2021 | 15.76 | 15.65 | 995,867 | -0.16(-1.03%) | ||
Oct 27, 2021 | 15.55 | 15.93 | 15.45 | 15.81 | 1,004,516 | +0.20(+1.28%) |
Oct 26, 2021 | 15.67 | 15.61 | 987,747 | -0.17(-1.09%) | ||
Oct 25, 2021 | 15.74 | 15.98 | 15.65 | 15.78 | 1,011,919 | +0.23(+1.47%) |
Oct 22, 2021 | 15.54 | 16.03 | 15.28 | 15.55 | 2,027,621 | +0.39(+2.58%) |
Oct 21, 2021 | 15.23 | 15.27 | 15.06 | 15.16 | 809,172 | -0.17(-1.12%) |
Oct 20, 2021 | 15.41 | 15.56 | 15.15 | 15.33 | 884,217 | +0.18(+1.20%) |
Oct 19, 2021 | 15.40 | 15.48 | 15.02 | 15.15 | 916,348 | +0.09(+0.57%) |
Oct 18, 2021 | 15.19 | 15.23 | 14.97 | 15.06 | 973,160 | -0.17(-1.13%) |
Oct 15, 2021 | 15.11 | 15.47 | 14.97 | 15.24 | 1,040,104 | -0.21(-1.36%) |
Oct 14, 2021 | 15.24 | 15.49 | 15.21 | 15.45 | 1,231,631 | +0.47(+3.12%) |
Oct 13, 2021 | 14.74 | 15.18 | 14.64 | 14.98 | 1,634,611 | +0.39(+2.68%) |
Oct 12, 2021 | 14.44 | 14.64 | 14.23 | 14.59 | 913,715 | +0.29(+2.00%) |
Oct 11, 2021 | 14.53 | 14.66 | 14.30 | 14.30 | 591,191 | -0.15(-1.06%) |
Oct 08, 2021 | 14.76 | 14.88 | 14.40 | 14.45 | 958,947 | +0.11(+0.80%) |
Oct 07, 2021 | 14.32 | 14.59 | 14.29 | 14.34 | 794,204 | -0.10(-0.66%) |
Oct 06, 2021 | 14.13 | 14.44 | 13.95 | 14.44 | 1,189,107 | +0.27(+1.89%) |
Oct 05, 2021 | 14.09 | 14.20 | 13.73 | 14.17 | 1,177,417 | +0.07(+0.47%) |
Oct 04, 2021 | 13.82 | 14.22 | 13.81 | 14.10 | 1,273,999 | +0.28(+2.00%) |
Oct 01, 2021 | 14.02 | 14.02 | 13.76 | 13.82 | 749,051 | -0.06(-0.41%) |
Sep 30, 2021 | 13.80 | 14.16 | 13.58 | 13.88 | 1,415,312 | +0.31(+2.25%) |
Sep 29, 2021 | 13.77 | 13.93 | 13.54 | 13.58 | 1,104,519 | -0.37(-2.67%) |
Sep 28, 2021 | 13.78 | 14.10 | 13.66 | 13.95 | 1,264,823 | -0.04(-0.27%) |
Sep 27, 2021 | 14.02 | 14.40 | 13.90 | 13.99 | 1,039,402 | +0.00(+0.00%) |
Sep 24, 2021 | 13.87 | 14.18 | 13.83 | 13.99 | 736,386 | +0.01(+0.07%) |
Sep 23, 2021 | 14.41 | 14.43 | 13.96 | 13.98 | 1,372,131 | -0.50(-3.43%) |
Sep 22, 2021 | 14.51 | 14.88 | 14.46 | 14.47 | 1,257,759 | +0.10(+0.73%) |
Sep 21, 2021 | 14.57 | 14.77 | 14.36 | 14.37 | 890,131 | -0.03(-0.20%) |
Sep 20, 2021 | 14.49 | 14.49 | 14.18 | 14.40 | 1,052,438 | -0.13(-0.92%) |
Sep 17, 2021 | 14.35 | 14.55 | 14.16 | 14.53 | 2,044,427 | +0.12(+0.86%) |
Sep 16, 2021 | 14.83 | 14.85 | 14.19 | 14.41 | 2,043,348 | -0.83(-5.45%) |
Sep 15, 2021 | 15.27 | 15.48 | 15.11 | 15.24 | 1,012,856 | -0.18(-1.18%) |
Sep 14, 2021 | 15.30 | 15.53 | 15.09 | 15.42 | 1,013,509 | +0.26(+1.70%) |
Sep 13, 2021 | 14.69 | 15.39 | 14.61 | 15.16 | 1,689,913 | +0.47(+3.18%) |
Sep 10, 2021 | 15.15 | 15.17 | 14.64 | 14.69 | 2,069,035 | -0.45(-2.96%) |
Sep 09, 2021 | 15.61 | 15.64 | 15.05 | 15.14 | 1,328,240 | -0.35(-2.28%) |
Sep 08, 2021 | 15.41 | 15.66 | 15.21 | 15.49 | 970,565 | +0.03(+0.19%) |
Sep 07, 2021 | 15.86 | 15.86 | 15.44 | 15.47 | 1,572,033 | -0.59(-3.68%) |
Sep 03, 2021 | 16.02 | 16.31 | 15.88 | 16.06 | 1,720,121 | +0.31(+1.94%) |
Sep 02, 2021 | 15.70 | 15.86 | 15.61 | 15.75 | 747,984 | +0.06(+0.37%) |