Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.27 | 13.37 | 12.98 | 13.03 | 1,530,682 | -0.35(-2.64%) |
Nov 29, 2021 | 13.58 | 13.58 | 13.27 | 13.39 | 1,280,187 | -0.02(-0.14%) |
Nov 26, 2021 | 13.38 | 13.63 | 13.32 | 13.40 | 975,954 | -0.37(-2.70%) |
Nov 24, 2021 | 13.84 | 13.97 | 13.72 | 13.78 | 853,893 | -0.18(-1.30%) |
Nov 23, 2021 | 13.95 | 14.11 | 13.92 | 13.96 | 1,064,478 | -0.06(-0.41%) |
Nov 22, 2021 | 14.01 | 14.43 | 14.00 | 14.02 | 1,293,955 | +0.06(+0.41%) |
Nov 19, 2021 | 13.57 | 13.96 | 13.48 | 13.96 | 1,400,774 | +0.34(+2.53%) |
Nov 18, 2021 | 13.70 | 13.68 | 13.58 | 13.61 | 1,161,097 | -0.07(-0.49%) |
Nov 17, 2021 | 13.74 | 13.81 | 13.55 | 13.68 | 1,208,409 | -0.15(-1.11%) |
Nov 16, 2021 | 13.85 | 14.01 | 13.79 | 13.83 | 1,152,177 | -0.01(-0.07%) |
Nov 15, 2021 | 14.07 | 14.14 | 13.80 | 13.84 | 1,494,485 | -0.16(-1.16%) |
Nov 12, 2021 | 14.30 | 14.33 | 13.97 | 14.01 | 1,253,321 | -0.27(-1.87%) |
Nov 11, 2021 | 14.54 | 14.68 | 14.25 | 14.27 | 1,353,602 | -0.32(-2.16%) |
Nov 10, 2021 | 14.46 | 14.59 | 1,495,803 | -0.15(-1.04%) | ||
Nov 09, 2021 | 14.68 | 14.97 | 14.11 | 14.74 | 4,196,565 | -1.79(-10.82%) |
Nov 08, 2021 | 16.32 | 16.54 | 16.08 | 16.53 | 1,515,860 | +0.48(+2.97%) |
Nov 05, 2021 | 16.12 | 16.31 | 15.96 | 16.05 | 1,887,263 | +0.13(+0.84%) |
Nov 04, 2021 | 15.73 | 15.95 | 15.71 | 15.92 | 856,092 | +0.25(+1.58%) |
Nov 03, 2021 | 15.77 | 15.86 | 15.51 | 15.67 | 1,018,765 | -0.19(-1.20%) |
Nov 02, 2021 | 15.78 | 16.09 | 15.65 | 15.86 | 1,435,668 | +0.10(+0.60%) |
Nov 01, 2021 | 15.64 | 15.81 | 15.45 | 15.77 | 1,258,791 | +0.14(+0.91%) |
Oct 29, 2021 | 15.57 | 15.76 | 15.48 | 15.63 | 792,308 | +0.04(+0.24%) |
Oct 28, 2021 | 15.27 | 15.59 | 15.24 | 15.59 | 499,666 | +0.36(+2.38%) |
Oct 27, 2021 | 15.51 | 15.62 | 15.21 | 15.23 | 554,977 | -0.33(-2.14%) |
Oct 26, 2021 | 15.63 | 15.56 | 577,045 | -0.03(-0.18%) | ||
Oct 25, 2021 | 15.52 | 15.79 | 15.44 | 15.59 | 764,935 | +0.11(+0.74%) |
Oct 22, 2021 | 15.60 | 15.72 | 15.44 | 15.47 | 433,462 | -0.10(-0.67%) |
Oct 21, 2021 | 15.25 | 15.58 | 15.23 | 15.58 | 776,651 | +0.28(+1.80%) |
Oct 20, 2021 | 15.51 | 15.54 | 15.29 | 15.30 | 1,122,102 | -0.19(-1.23%) |
Oct 19, 2021 | 15.60 | 15.68 | 15.47 | 15.49 | 1,293,087 | -0.05(-0.31%) |
Oct 18, 2021 | 15.03 | 15.55 | 15.01 | 15.54 | 812,548 | +0.39(+2.58%) |
Oct 15, 2021 | 15.24 | 15.29 | 15.10 | 15.15 | 1,241,519 | +0.19(+1.27%) |
Oct 14, 2021 | 14.72 | 14.99 | 14.70 | 14.96 | 544,649 | +0.37(+2.55%) |
Oct 13, 2021 | 14.70 | 14.77 | 14.51 | 14.59 | 487,193 | -0.05(-0.33%) |
Oct 12, 2021 | 14.67 | 14.78 | 14.58 | 14.64 | 463,943 | +0.02(+0.13%) |
Oct 11, 2021 | 15.14 | 15.19 | 14.62 | 14.62 | 805,237 | -0.53(-3.52%) |
Oct 08, 2021 | 15.09 | 15.19 | 14.98 | 15.15 | 506,805 | +0.06(+0.38%) |
Oct 07, 2021 | 15.12 | 15.25 | 14.99 | 15.09 | 1,002,632 | +0.09(+0.57%) |
Oct 06, 2021 | 14.77 | 15.03 | 14.56 | 15.01 | 1,078,114 | +0.09(+0.57%) |
Oct 05, 2021 | 14.73 | 14.94 | 14.57 | 14.92 | 828,144 | +0.19(+1.29%) |
Oct 04, 2021 | 14.51 | 14.79 | 14.51 | 14.73 | 772,137 | +0.16(+1.11%) |
Oct 01, 2021 | 14.55 | 14.67 | 14.29 | 14.57 | 1,688,456 | +0.08(+0.53%) |
Sep 30, 2021 | 15.22 | 15.32 | 14.49 | 14.49 | 1,166,504 | -0.65(-4.28%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.81 | 15.14 | 945,677 | +0.26(+1.73%) |
Sep 28, 2021 | 15.32 | 15.40 | 14.87 | 14.88 | 948,995 | -0.50(-3.22%) |
Sep 27, 2021 | 15.07 | 15.50 | 15.05 | 15.38 | 811,941 | +0.33(+2.21%) |
Sep 24, 2021 | 14.99 | 15.17 | 14.92 | 15.04 | 585,381 | +0.00(+0.00%) |
Sep 23, 2021 | 14.86 | 15.16 | 14.86 | 15.04 | 355,359 | +0.23(+1.54%) |
Sep 22, 2021 | 14.70 | 14.95 | 14.64 | 14.82 | 673,123 | +0.25(+1.70%) |
Sep 21, 2021 | 14.80 | 14.84 | 14.46 | 14.57 | 732,531 | -0.16(-1.10%) |
Sep 20, 2021 | 14.75 | 14.82 | 14.48 | 14.73 | 1,002,343 | -0.30(-2.03%) |
Sep 17, 2021 | 15.04 | 15.17 | 14.91 | 15.04 | 3,527,098 | -0.06(-0.38%) |
Sep 16, 2021 | 15.42 | 15.42 | 15.03 | 15.09 | 870,992 | -0.30(-1.92%) |
Sep 15, 2021 | 15.11 | 15.40 | 14.98 | 15.39 | 1,805,702 | +0.37(+2.47%) |
Sep 14, 2021 | 15.09 | 15.12 | 14.89 | 15.02 | 1,684,574 | +0.04(+0.25%) |
Sep 13, 2021 | 15.07 | 15.09 | 14.79 | 14.98 | 767,751 | +0.02(+0.13%) |
Sep 10, 2021 | 15.24 | 15.26 | 14.95 | 14.96 | 589,200 | -0.18(-1.19%) |
Sep 09, 2021 | 15.21 | 15.32 | 15.12 | 15.14 | 785,636 | -0.12(-0.81%) |
Sep 08, 2021 | 15.24 | 15.39 | 15.18 | 15.26 | 1,109,014 | +0.00(+0.00%) |
Sep 07, 2021 | 15.33 | 15.42 | 15.24 | 15.26 | 832,543 | -0.16(-1.05%) |
Sep 03, 2021 | 15.73 | 15.77 | 15.37 | 15.43 | 1,201,798 | -0.36(-2.29%) |
Sep 02, 2021 | 15.79 | 15.88 | 15.72 | 15.79 | 584,160 | +0.10(+0.61%) |