Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.02 | 15.02 | 14.88 | 14.93 | 5,144,644 | -0.23(-1.50%) |
Nov 29, 2021 | 15.26 | 15.27 | 15.12 | 15.16 | 2,847,013 | +0.10(+0.69%) |
Nov 26, 2021 | 15.21 | 15.24 | 15.03 | 15.06 | 2,380,585 | -0.38(-2.46%) |
Nov 24, 2021 | 15.62 | 15.65 | 15.43 | 15.44 | 1,072,835 | -0.23(-1.45%) |
Nov 23, 2021 | 15.52 | 15.67 | 15.51 | 15.66 | 1,754,898 | +0.20(+1.29%) |
Nov 22, 2021 | 15.38 | 15.51 | 15.35 | 15.46 | 1,513,205 | +0.19(+1.24%) |
Nov 19, 2021 | 15.35 | 15.36 | 15.26 | 15.27 | 995,666 | -0.16(-1.04%) |
Nov 18, 2021 | 15.52 | 15.48 | 15.44 | 15.44 | 1,173,256 | -0.07(-0.43%) |
Nov 17, 2021 | 15.67 | 15.69 | 15.49 | 15.50 | 929,938 | -0.11(-0.73%) |
Nov 16, 2021 | 15.56 | 15.65 | 15.49 | 15.62 | 1,236,800 | +0.03(+0.18%) |
Nov 15, 2021 | 15.44 | 15.62 | 15.43 | 15.59 | 959,208 | +0.20(+1.29%) |
Nov 12, 2021 | 15.33 | 15.45 | 15.27 | 15.39 | 1,252,680 | -0.01(-0.06%) |
Nov 11, 2021 | 15.30 | 15.40 | 15.26 | 15.40 | 1,173,847 | +0.10(+0.68%) |
Nov 10, 2021 | 15.05 | 15.29 | 1,861,441 | +0.26(+1.70%) | ||
Nov 09, 2021 | 15.04 | 15.07 | 14.94 | 15.04 | 2,029,645 | -0.20(-1.31%) |
Nov 08, 2021 | 15.23 | 15.27 | 15.20 | 15.24 | 1,322,765 | +0.03(+0.19%) |
Nov 05, 2021 | 15.29 | 15.33 | 15.17 | 15.21 | 2,378,842 | -0.23(-1.47%) |
Nov 04, 2021 | 15.57 | 15.57 | 15.40 | 15.44 | 1,148,248 | -0.15(-0.97%) |
Nov 03, 2021 | 15.36 | 15.60 | 15.34 | 15.59 | 1,211,225 | +0.15(+0.98%) |
Nov 02, 2021 | 15.48 | 15.49 | 15.38 | 15.44 | 513,767 | -0.07(-0.43%) |
Nov 01, 2021 | 15.58 | 15.38 | 15.48 | 15.50 | 1,317,665 | +0.12(+0.80%) |
Oct 29, 2021 | 15.51 | 15.54 | 15.36 | 15.38 | 2,323,827 | -0.07(-0.43%) |
Oct 28, 2021 | 15.39 | 15.48 | 15.33 | 15.44 | 2,688,154 | +0.05(+0.31%) |
Oct 27, 2021 | 15.53 | 15.58 | 15.34 | 15.40 | 2,508,905 | -0.27(-1.75%) |
Oct 26, 2021 | 15.73 | 15.67 | 15.67 | 716,459 | -0.14(-0.90%) | |
Oct 25, 2021 | 15.82 | 15.83 | 15.77 | 15.81 | 461,034 | +0.02(+0.12%) |
Oct 22, 2021 | 15.86 | 15.89 | 15.76 | 15.80 | 1,133,764 | -0.16(-1.01%) |
Oct 21, 2021 | 15.91 | 15.99 | 15.90 | 15.96 | 4,056,887 | +0.02(+0.12%) |
Oct 20, 2021 | 15.88 | 15.97 | 15.84 | 15.94 | 1,541,824 | +0.10(+0.66%) |
Oct 19, 2021 | 15.73 | 15.84 | 15.72 | 15.83 | 695,087 | +0.22(+1.40%) |
Oct 18, 2021 | 15.69 | 15.74 | 15.59 | 15.62 | 897,265 | -0.07(-0.42%) |
Oct 15, 2021 | 15.69 | 15.76 | 15.68 | 15.68 | 649,066 | +0.08(+0.49%) |
Oct 14, 2021 | 15.66 | 15.70 | 15.60 | 15.61 | 1,042,237 | -0.06(-0.36%) |
Oct 13, 2021 | 15.75 | 15.75 | 15.64 | 15.66 | 4,634,777 | -0.16(-1.02%) |
Oct 12, 2021 | 15.97 | 15.98 | 15.81 | 15.82 | 949,846 | -0.27(-1.65%) |
Oct 11, 2021 | 16.09 | 16.10 | 16.05 | 16.09 | 677,544 | +0.05(+0.30%) |
Oct 08, 2021 | 16.01 | 16.09 | 16.01 | 16.04 | 1,955,881 | +0.09(+0.59%) |
Oct 07, 2021 | 15.91 | 15.98 | 15.90 | 15.95 | 1,841,648 | +0.18(+1.14%) |
Oct 06, 2021 | 15.81 | 15.81 | 15.74 | 15.77 | 6,644,404 | -0.09(-0.54%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.75 | 15.85 | 6,457,545 | +0.13(+0.84%) |
Oct 04, 2021 | 15.76 | 15.81 | 15.66 | 15.72 | 1,480,362 | +0.04(+0.24%) |
Oct 01, 2021 | 15.74 | 15.80 | 15.68 | 15.68 | 6,937,812 | -0.13(-0.84%) |
Sep 30, 2021 | 15.83 | 15.88 | 15.79 | 15.81 | 2,474,652 | +0.01(+0.06%) |
Sep 29, 2021 | 15.76 | 15.88 | 15.69 | 15.81 | 5,025,777 | -0.03(-0.18%) |
Sep 28, 2021 | 15.81 | 15.88 | 15.73 | 15.83 | 7,134,438 | +0.24(+1.52%) |
Sep 27, 2021 | 15.62 | 15.64 | 15.54 | 15.60 | 4,629,057 | +0.06(+0.37%) |
Sep 24, 2021 | 15.45 | 15.56 | 15.44 | 15.54 | 5,829,449 | +0.16(+1.05%) |
Sep 23, 2021 | 15.18 | 15.39 | 15.18 | 15.38 | 1,319,029 | +0.31(+2.08%) |
Sep 22, 2021 | 15.15 | 15.18 | 15.05 | 15.07 | 2,932,595 | -0.09(-0.56%) |
Sep 21, 2021 | 15.16 | 15.21 | 15.13 | 15.15 | 980,088 | +0.02(+0.13%) |
Sep 20, 2021 | 15.17 | 15.21 | 15.09 | 15.13 | 2,660,046 | -0.19(-1.24%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.30 | 15.32 | 826,330 | +0.08(+0.50%) |
Sep 16, 2021 | 15.26 | 15.28 | 15.19 | 15.25 | 625,970 | +0.07(+0.44%) |
Sep 15, 2021 | 15.10 | 15.24 | 15.10 | 15.18 | 899,752 | +0.05(+0.31%) |
Sep 14, 2021 | 15.26 | 15.27 | 15.08 | 15.13 | 1,551,580 | -0.17(-1.12%) |
Sep 13, 2021 | 15.33 | 15.34 | 15.29 | 15.30 | 533,030 | -0.09(-0.62%) |
Sep 10, 2021 | 15.35 | 15.43 | 15.33 | 15.40 | 494,555 | +0.13(+0.87%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.25 | 15.26 | 975,735 | -0.19(-1.23%) |
Sep 08, 2021 | 15.49 | 15.51 | 15.43 | 15.45 | 960,125 | -0.10(-0.67%) |
Sep 07, 2021 | 15.53 | 15.59 | 15.50 | 15.56 | 1,056,978 | +0.12(+0.80%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.41 | 15.44 | 610,568 | +0.13(+0.87%) |
Sep 02, 2021 | 15.33 | 15.38 | 15.29 | 15.30 | 910,370 | -0.07(-0.43%) |