Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.54 | 13.59 | 13.11 | 13.37 | 387,932 | -0.40(-2.91%) |
Nov 29, 2021 | 14.35 | 14.44 | 13.63 | 13.77 | 482,890 | -0.58(-4.04%) |
Nov 26, 2021 | 14.35 | 14.37 | 14.07 | 14.35 | 193,407 | -0.20(-1.40%) |
Nov 24, 2021 | 14.57 | 14.69 | 14.50 | 14.56 | 100,844 | -0.01(-0.06%) |
Nov 23, 2021 | 14.30 | 14.73 | 14.28 | 14.57 | 182,348 | +0.22(+1.54%) |
Nov 22, 2021 | 14.47 | 14.58 | 14.27 | 14.35 | 269,498 | -0.12(-0.82%) |
Nov 19, 2021 | 14.91 | 14.94 | 14.42 | 14.46 | 615,097 | -0.64(-4.23%) |
Nov 18, 2021 | 15.54 | 15.15 | 14.92 | 15.10 | 443,307 | -0.51(-3.27%) |
Nov 17, 2021 | 15.65 | 15.75 | 15.56 | 15.61 | 49,341 | -0.06(-0.38%) |
Nov 16, 2021 | 15.77 | 15.82 | 15.63 | 15.67 | 124,609 | -0.03(-0.22%) |
Nov 15, 2021 | 15.84 | 15.84 | 15.53 | 15.71 | 105,152 | -0.09(-0.59%) |
Nov 12, 2021 | 15.77 | 15.91 | 15.73 | 15.80 | 57,833 | +0.02(+0.11%) |
Nov 11, 2021 | 15.69 | 16.15 | 15.69 | 15.79 | 135,765 | +0.10(+0.65%) |
Nov 10, 2021 | 15.67 | 15.68 | 84,315 | -0.03(-0.16%) | ||
Nov 09, 2021 | 15.59 | 15.72 | 15.55 | 15.71 | 81,502 | +0.12(+0.77%) |
Nov 08, 2021 | 15.63 | 15.75 | 15.55 | 15.59 | 81,276 | +0.08(+0.49%) |
Nov 05, 2021 | 15.53 | 15.71 | 15.50 | 15.51 | 97,520 | +0.03(+0.16%) |
Nov 04, 2021 | 15.69 | 15.81 | 15.46 | 15.49 | 80,555 | -0.12(-0.76%) |
Nov 03, 2021 | 15.50 | 15.81 | 15.50 | 15.61 | 107,047 | +0.13(+0.83%) |
Nov 02, 2021 | 15.70 | 15.75 | 15.35 | 15.48 | 243,913 | -0.28(-1.78%) |
Nov 01, 2021 | 15.55 | 15.84 | 15.55 | 15.76 | 102,532 | +0.21(+1.37%) |
Oct 29, 2021 | 15.77 | 15.81 | 15.55 | 15.55 | 154,134 | -0.26(-1.62%) |
Oct 28, 2021 | 15.75 | 15.90 | 15.63 | 15.80 | 201,352 | +0.03(+0.16%) |
Oct 27, 2021 | 16.10 | 16.27 | 15.67 | 15.78 | 420,530 | -0.43(-2.68%) |
Oct 26, 2021 | 16.68 | 16.14 | 16.21 | 465,091 | -0.44(-2.64%) | |
Oct 25, 2021 | 16.73 | 16.73 | 16.50 | 16.65 | 224,718 | -0.04(-0.25%) |
Oct 22, 2021 | 16.61 | 16.73 | 16.54 | 16.69 | 217,952 | +0.08(+0.50%) |
Oct 21, 2021 | 16.75 | 16.75 | 16.49 | 16.61 | 127,282 | -0.12(-0.69%) |
Oct 20, 2021 | 16.61 | 16.75 | 16.53 | 16.73 | 122,332 | +0.01(+0.05%) |
Oct 19, 2021 | 16.57 | 16.72 | 16.42 | 16.72 | 140,455 | +0.32(+1.92%) |
Oct 18, 2021 | 16.46 | 16.64 | 16.34 | 16.40 | 184,186 | -0.10(-0.60%) |
Oct 15, 2021 | 16.75 | 16.75 | 16.50 | 16.50 | 211,286 | -0.08(-0.50%) |
Oct 14, 2021 | 16.63 | 16.83 | 16.58 | 16.58 | 314,055 | +0.03(+0.20%) |
Oct 13, 2021 | 16.53 | 16.58 | 16.36 | 16.55 | 83,609 | +0.00(+0.00%) |
Oct 12, 2021 | 16.58 | 16.63 | 16.50 | 16.55 | 103,555 | -0.05(-0.30%) |
Oct 11, 2021 | 16.38 | 16.63 | 16.32 | 16.60 | 207,348 | +0.25(+1.52%) |
Oct 08, 2021 | 16.15 | 16.37 | 16.10 | 16.35 | 113,360 | +0.32(+1.96%) |
Oct 07, 2021 | 16.02 | 16.09 | 15.92 | 16.04 | 85,901 | +0.02(+0.10%) |
Oct 06, 2021 | 16.12 | 16.12 | 15.85 | 16.02 | 75,859 | -0.13(-0.82%) |
Oct 05, 2021 | 16.11 | 16.33 | 16.05 | 16.15 | 113,023 | +0.07(+0.41%) |
Oct 04, 2021 | 16.03 | 16.29 | 15.92 | 16.09 | 113,196 | +0.15(+0.94%) |
Oct 01, 2021 | 15.61 | 15.96 | 15.61 | 15.94 | 113,109 | +0.36(+2.29%) |
Sep 30, 2021 | 15.59 | 15.62 | 15.45 | 15.58 | 72,886 | -0.02(-0.11%) |
Sep 29, 2021 | 15.46 | 15.64 | 15.31 | 15.60 | 51,470 | +0.14(+0.91%) |
Sep 28, 2021 | 15.38 | 15.57 | 15.31 | 15.46 | 87,452 | +0.04(+0.27%) |
Sep 27, 2021 | 15.33 | 15.54 | 15.28 | 15.42 | 105,030 | +0.21(+1.36%) |
Sep 24, 2021 | 15.15 | 15.37 | 15.13 | 15.21 | 82,658 | +0.02(+0.11%) |
Sep 23, 2021 | 15.11 | 15.32 | 15.10 | 15.19 | 113,117 | +0.22(+1.50%) |
Sep 22, 2021 | 14.97 | 15.15 | 14.93 | 14.97 | 72,872 | +0.18(+1.23%) |
Sep 21, 2021 | 14.80 | 14.92 | 14.73 | 14.78 | 69,875 | +0.07(+0.51%) |
Sep 20, 2021 | 14.73 | 14.90 | 14.57 | 14.71 | 175,749 | -0.32(-2.10%) |
Sep 17, 2021 | 15.13 | 15.13 | 14.92 | 15.03 | 77,429 | -0.11(-0.71%) |
Sep 16, 2021 | 15.26 | 15.26 | 15.09 | 15.13 | 34,184 | -0.11(-0.71%) |
Sep 15, 2021 | 15.17 | 15.28 | 15.09 | 15.24 | 86,590 | +0.19(+1.27%) |
Sep 14, 2021 | 15.22 | 15.22 | 14.95 | 15.05 | 56,775 | -0.14(-0.93%) |
Sep 13, 2021 | 14.98 | 15.27 | 14.98 | 15.19 | 70,716 | +0.22(+1.44%) |
Sep 10, 2021 | 15.01 | 15.11 | 14.98 | 14.98 | 78,984 | -0.01(-0.06%) |
Sep 09, 2021 | 14.85 | 15.00 | 14.84 | 14.98 | 73,879 | +0.12(+0.84%) |
Sep 08, 2021 | 14.95 | 15.00 | 14.82 | 14.86 | 69,472 | -0.06(-0.39%) |
Sep 07, 2021 | 14.78 | 14.93 | 14.78 | 14.92 | 85,157 | +0.04(+0.28%) |
Sep 03, 2021 | 14.83 | 14.91 | 14.78 | 14.88 | 63,382 | -0.03(-0.22%) |
Sep 02, 2021 | 14.85 | 14.94 | 14.85 | 14.91 | 106,636 | +0.09(+0.62%) |