Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.70 | 13.87 | 13.61 | 13.74 | 428,005 | -0.12(-0.85%) |
Nov 29, 2021 | 14.02 | 14.05 | 13.70 | 13.86 | 172,984 | -0.14(-1.03%) |
Nov 26, 2021 | 13.87 | 14.11 | 13.67 | 14.01 | 102,706 | -0.24(-1.66%) |
Nov 24, 2021 | 14.34 | 14.34 | 14.11 | 14.24 | 163,058 | -0.08(-0.53%) |
Nov 23, 2021 | 14.17 | 14.49 | 14.14 | 14.32 | 195,637 | +0.14(+0.95%) |
Nov 22, 2021 | 13.91 | 14.28 | 13.91 | 14.18 | 212,968 | +0.31(+2.26%) |
Nov 19, 2021 | 13.90 | 14.02 | 13.82 | 13.87 | 164,736 | -0.17(-1.21%) |
Nov 18, 2021 | 14.13 | 14.16 | 13.87 | 14.04 | 164,174 | -0.08(-0.54%) |
Nov 17, 2021 | 14.38 | 14.38 | 14.03 | 14.12 | 175,933 | -0.36(-2.45%) |
Nov 16, 2021 | 14.64 | 14.68 | 14.30 | 14.47 | 153,003 | -0.21(-1.44%) |
Nov 15, 2021 | 14.50 | 14.70 | 14.47 | 14.68 | 159,752 | +0.22(+1.52%) |
Nov 12, 2021 | 14.38 | 14.56 | 14.38 | 14.46 | 147,045 | +0.21(+1.48%) |
Nov 11, 2021 | 14.23 | 14.38 | 14.23 | 14.25 | 167,070 | +0.10(+0.72%) |
Nov 10, 2021 | 14.48 | 14.15 | 252,935 | -0.28(-1.93%) | ||
Nov 09, 2021 | 14.67 | 14.81 | 14.31 | 14.43 | 140,167 | -0.29(-1.95%) |
Nov 08, 2021 | 14.89 | 15.06 | 14.69 | 14.72 | 165,497 | -0.22(-1.47%) |
Nov 05, 2021 | 14.81 | 15.15 | 14.81 | 14.94 | 165,158 | +0.23(+1.59%) |
Nov 04, 2021 | 14.75 | 14.87 | 14.66 | 14.70 | 126,432 | -0.04(-0.28%) |
Nov 03, 2021 | 14.74 | 14.89 | 14.61 | 14.74 | 214,583 | -0.01(-0.06%) |
Nov 02, 2021 | 15.09 | 15.09 | 14.74 | 14.75 | 138,622 | -0.31(-2.05%) |
Nov 01, 2021 | 15.24 | 15.13 | 14.99 | 15.06 | 151,467 | -0.07(-0.44%) |
Oct 29, 2021 | 15.35 | 15.41 | 14.79 | 15.13 | 195,484 | -0.35(-2.26%) |
Oct 28, 2021 | 15.35 | 15.54 | 15.24 | 15.48 | 134,669 | +0.13(+0.81%) |
Oct 27, 2021 | 15.61 | 15.70 | 15.29 | 15.35 | 141,350 | -0.40(-2.54%) |
Oct 26, 2021 | 15.94 | 15.74 | 15.75 | 162,366 | -0.21(-1.31%) | |
Oct 25, 2021 | 16.04 | 16.05 | 15.88 | 15.96 | 170,424 | -0.11(-0.67%) |
Oct 22, 2021 | 16.07 | 16.11 | 15.99 | 16.07 | 126,980 | -0.02(-0.10%) |
Oct 21, 2021 | 15.93 | 16.12 | 15.87 | 16.09 | 115,051 | +0.17(+1.05%) |
Oct 20, 2021 | 15.76 | 15.99 | 15.71 | 15.92 | 114,541 | +0.21(+1.33%) |
Oct 19, 2021 | 15.62 | 15.78 | 15.62 | 15.71 | 129,150 | +0.07(+0.48%) |
Oct 18, 2021 | 15.50 | 15.74 | 15.47 | 15.64 | 291,721 | +0.04(+0.27%) |
Oct 15, 2021 | 15.80 | 15.84 | 15.59 | 15.59 | 201,414 | +0.01(+0.05%) |
Oct 14, 2021 | 15.94 | 15.94 | 15.57 | 15.59 | 146,440 | -0.29(-1.84%) |
Oct 13, 2021 | 15.76 | 15.90 | 15.50 | 15.88 | 83,290 | +0.25(+1.60%) |
Oct 12, 2021 | 15.39 | 15.79 | 15.34 | 15.63 | 165,188 | +0.23(+1.52%) |
Oct 11, 2021 | 15.48 | 15.77 | 15.37 | 15.39 | 152,740 | -0.06(-0.38%) |
Oct 08, 2021 | 15.31 | 15.50 | 15.29 | 15.45 | 108,407 | +0.16(+1.04%) |
Oct 07, 2021 | 15.23 | 15.37 | 15.13 | 15.29 | 148,126 | +0.11(+0.71%) |
Oct 06, 2021 | 14.91 | 15.20 | 14.83 | 15.19 | 133,309 | +0.24(+1.62%) |
Oct 05, 2021 | 14.89 | 15.08 | 14.67 | 14.94 | 142,860 | +0.06(+0.39%) |
Oct 04, 2021 | 14.99 | 15.09 | 14.84 | 14.89 | 155,260 | -0.05(-0.33%) |
Oct 01, 2021 | 14.63 | 15.14 | 14.63 | 14.94 | 153,508 | +0.31(+2.11%) |
Sep 30, 2021 | 14.66 | 14.74 | 14.59 | 14.63 | 142,113 | +0.08(+0.52%) |
Sep 29, 2021 | 14.54 | 14.59 | 14.21 | 14.55 | 135,327 | +0.04(+0.29%) |
Sep 28, 2021 | 14.17 | 14.63 | 14.17 | 14.51 | 159,301 | +0.35(+2.47%) |
Sep 27, 2021 | 13.94 | 14.32 | 13.86 | 14.16 | 185,352 | +0.17(+1.19%) |
Sep 24, 2021 | 13.91 | 14.16 | 13.89 | 13.99 | 121,141 | +0.11(+0.78%) |
Sep 23, 2021 | 13.86 | 14.03 | 13.86 | 13.88 | 301,925 | +0.09(+0.66%) |
Sep 22, 2021 | 13.75 | 14.00 | 13.69 | 13.79 | 161,879 | +0.18(+1.35%) |
Sep 21, 2021 | 13.68 | 13.71 | 13.51 | 13.61 | 79,201 | +0.03(+0.25%) |
Sep 20, 2021 | 13.55 | 13.78 | 13.38 | 13.58 | 171,006 | -0.16(-1.15%) |
Sep 17, 2021 | 13.80 | 14.00 | 13.66 | 13.73 | 325,082 | -0.13(-0.90%) |
Sep 16, 2021 | 13.92 | 13.99 | 13.76 | 13.86 | 88,227 | -0.08(-0.54%) |
Sep 15, 2021 | 13.68 | 13.95 | 13.58 | 13.94 | 130,354 | +0.26(+1.89%) |
Sep 14, 2021 | 13.92 | 13.97 | 13.58 | 13.68 | 166,450 | -0.19(-1.38%) |
Sep 13, 2021 | 13.77 | 13.92 | 13.73 | 13.87 | 104,164 | +0.13(+0.97%) |
Sep 10, 2021 | 13.82 | 13.85 | 13.72 | 13.73 | 96,029 | -0.04(-0.30%) |
Sep 09, 2021 | 13.79 | 14.04 | 13.73 | 13.78 | 126,415 | -0.02(-0.12%) |
Sep 08, 2021 | 13.90 | 13.90 | 13.73 | 13.79 | 109,202 | -0.14(-1.02%) |
Sep 07, 2021 | 13.82 | 14.00 | 13.82 | 13.94 | 147,985 | +0.10(+0.72%) |
Sep 03, 2021 | 14.16 | 14.16 | 13.77 | 13.84 | 166,118 | -0.24(-1.72%) |
Sep 02, 2021 | 14.15 | 14.15 | 13.90 | 14.08 | 141,995 | -0.04(-0.30%) |