Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.95 | 14.18 | 13.55 | 13.60 | 229,885 | -0.53(-3.75%) |
Nov 29, 2021 | 14.63 | 14.74 | 14.10 | 14.13 | 222,698 | -0.32(-2.21%) |
Nov 26, 2021 | 14.62 | 14.81 | 14.45 | 14.45 | 212,275 | -0.56(-3.73%) |
Nov 24, 2021 | 15.06 | 15.17 | 15.00 | 15.01 | 143,335 | -0.18(-1.18%) |
Nov 23, 2021 | 15.04 | 15.22 | 14.90 | 15.19 | 285,439 | +0.19(+1.27%) |
Nov 22, 2021 | 15.52 | 15.52 | 15.00 | 15.00 | 248,177 | -0.43(-2.79%) |
Nov 19, 2021 | 14.86 | 15.54 | 14.86 | 15.43 | 268,117 | +0.39(+2.59%) |
Nov 18, 2021 | 14.85 | 15.03 | 14.85 | 15.04 | 321,820 | +0.01(+0.07%) |
Nov 17, 2021 | 15.30 | 15.73 | 14.51 | 15.03 | 837,723 | -1.65(-9.89%) |
Nov 16, 2021 | 16.66 | 16.79 | 16.56 | 16.68 | 158,954 | +0.02(+0.12%) |
Nov 15, 2021 | 16.89 | 16.89 | 16.60 | 16.66 | 131,928 | -0.10(-0.60%) |
Nov 12, 2021 | 17.03 | 17.09 | 16.76 | 16.76 | 103,100 | -0.23(-1.35%) |
Nov 11, 2021 | 17.31 | 17.53 | 16.75 | 16.99 | 356,098 | -0.33(-1.91%) |
Nov 10, 2021 | 16.82 | 17.33 | 17.32 | 219,514 | +0.43(+2.55%) | |
Nov 09, 2021 | 16.72 | 16.95 | 16.61 | 16.89 | 135,700 | +0.13(+0.78%) |
Nov 08, 2021 | 16.92 | 16.92 | 16.70 | 16.76 | 148,258 | -0.01(-0.06%) |
Nov 05, 2021 | 16.61 | 17.04 | 16.60 | 16.77 | 135,923 | +0.39(+2.38%) |
Nov 04, 2021 | 16.39 | 16.54 | 16.32 | 16.38 | 177,350 | +0.00(+0.00%) |
Nov 03, 2021 | 16.24 | 16.50 | 16.20 | 16.38 | 138,048 | +0.10(+0.61%) |
Nov 02, 2021 | 16.47 | 16.64 | 16.27 | 16.28 | 135,309 | -0.19(-1.15%) |
Nov 01, 2021 | 15.98 | 16.53 | 15.86 | 16.47 | 209,575 | +0.61(+3.85%) |
Oct 29, 2021 | 15.57 | 15.93 | 15.57 | 15.86 | 198,887 | +0.35(+2.26%) |
Oct 28, 2021 | 15.11 | 15.54 | 15.04 | 15.51 | 628,239 | +0.51(+3.40%) |
Oct 27, 2021 | 15.07 | 15.14 | 14.94 | 15.00 | 121,802 | -0.15(-0.99%) |
Oct 26, 2021 | 15.22 | 15.15 | 186,551 | -0.02(-0.13%) | ||
Oct 25, 2021 | 15.00 | 15.34 | 14.80 | 15.17 | 285,909 | -0.52(-3.31%) |
Oct 22, 2021 | 15.82 | 16.25 | 15.67 | 15.69 | 261,426 | -0.11(-0.70%) |
Oct 21, 2021 | 15.18 | 15.86 | 15.18 | 15.80 | 861,780 | +0.53(+3.47%) |
Oct 20, 2021 | 15.50 | 15.50 | 15.24 | 15.27 | 224,491 | -0.17(-1.10%) |
Oct 19, 2021 | 15.27 | 15.53 | 15.20 | 15.44 | 117,650 | +0.11(+0.72%) |
Oct 18, 2021 | 15.33 | 15.47 | 15.25 | 15.33 | 103,075 | -0.15(-0.97%) |
Oct 15, 2021 | 15.82 | 15.85 | 15.45 | 15.48 | 201,122 | -0.12(-0.77%) |
Oct 14, 2021 | 15.37 | 15.62 | 15.31 | 15.60 | 649,100 | +0.36(+2.36%) |
Oct 13, 2021 | 15.21 | 15.24 | 15.00 | 15.24 | 303,494 | +0.00(+0.00%) |
Oct 12, 2021 | 15.00 | 15.33 | 14.97 | 15.24 | 788,086 | +0.20(+1.33%) |
Oct 11, 2021 | 15.41 | 15.51 | 15.03 | 15.04 | 97,124 | -0.32(-2.08%) |
Oct 08, 2021 | 15.45 | 15.64 | 15.34 | 15.36 | 115,972 | -0.16(-1.03%) |
Oct 07, 2021 | 15.53 | 15.86 | 15.48 | 15.52 | 409,226 | +0.14(+0.91%) |
Oct 06, 2021 | 15.06 | 15.41 | 14.98 | 15.38 | 171,662 | +0.14(+0.92%) |
Oct 05, 2021 | 15.30 | 15.48 | 15.17 | 15.24 | 153,911 | +0.04(+0.26%) |
Oct 04, 2021 | 15.17 | 15.34 | 14.97 | 15.20 | 357,688 | -0.04(-0.26%) |
Oct 01, 2021 | 14.81 | 15.24 | 14.80 | 15.24 | 241,896 | +0.48(+3.25%) |
Sep 30, 2021 | 15.12 | 15.14 | 14.66 | 14.76 | 161,971 | -0.22(-1.47%) |
Sep 29, 2021 | 14.92 | 15.17 | 14.79 | 14.98 | 116,246 | +0.06(+0.40%) |
Sep 28, 2021 | 15.17 | 15.17 | 14.87 | 14.92 | 126,543 | -0.24(-1.58%) |
Sep 27, 2021 | 14.74 | 15.23 | 14.68 | 15.16 | 147,582 | +0.41(+2.78%) |
Sep 24, 2021 | 14.74 | 15.04 | 14.45 | 14.75 | 240,703 | +0.01(+0.07%) |
Sep 23, 2021 | 14.54 | 15.02 | 14.39 | 14.74 | 175,883 | +0.25(+1.73%) |
Sep 22, 2021 | 14.66 | 14.74 | 14.34 | 14.49 | 191,926 | -0.09(-0.62%) |
Sep 21, 2021 | 15.03 | 15.12 | 14.56 | 14.58 | 315,720 | -0.35(-2.34%) |
Sep 20, 2021 | 14.61 | 14.99 | 14.61 | 14.93 | 500,756 | +0.05(+0.34%) |
Sep 17, 2021 | 15.86 | 15.86 | 14.86 | 14.88 | 1,197,139 | -0.88(-5.58%) |
Sep 16, 2021 | 15.74 | 15.88 | 15.60 | 15.76 | 285,518 | +0.02(+0.13%) |
Sep 15, 2021 | 15.57 | 15.83 | 15.48 | 15.74 | 369,352 | +0.19(+1.22%) |
Sep 14, 2021 | 15.90 | 15.91 | 15.50 | 15.55 | 207,962 | -0.30(-1.89%) |
Sep 13, 2021 | 15.79 | 15.95 | 15.70 | 15.85 | 238,669 | +0.17(+1.08%) |
Sep 10, 2021 | 15.79 | 15.90 | 15.60 | 15.68 | 179,605 | +0.00(+0.00%) |
Sep 09, 2021 | 15.70 | 15.94 | 15.68 | 15.68 | 199,550 | -0.07(-0.44%) |
Sep 08, 2021 | 15.77 | 15.93 | 15.63 | 15.75 | 253,086 | -0.14(-0.88%) |
Sep 07, 2021 | 15.20 | 16.26 | 15.20 | 15.89 | 386,374 | +0.73(+4.82%) |
Sep 03, 2021 | 15.37 | 15.37 | 15.11 | 15.16 | 98,634 | -0.20(-1.30%) |
Sep 02, 2021 | 15.49 | 15.67 | 15.29 | 15.36 | 114,267 | -0.09(-0.58%) |