Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.39 | 16.57 | 15.96 | 16.04 | 541,224 | -0.53(-3.19%) |
Nov 29, 2021 | 16.98 | 16.98 | 16.32 | 16.57 | 291,703 | -0.20(-1.20%) |
Nov 26, 2021 | 16.97 | 17.00 | 16.41 | 16.77 | 193,998 | -0.71(-4.07%) |
Nov 24, 2021 | 17.53 | 17.67 | 17.29 | 17.48 | 289,192 | -0.19(-1.09%) |
Nov 23, 2021 | 17.93 | 17.96 | 17.64 | 17.67 | 285,743 | -0.17(-0.97%) |
Nov 22, 2021 | 17.63 | 18.05 | 17.52 | 17.85 | 235,914 | +0.38(+2.20%) |
Nov 19, 2021 | 17.24 | 17.53 | 17.04 | 17.46 | 435,694 | +0.00(+0.00%) |
Nov 18, 2021 | 17.85 | 17.47 | 17.30 | 17.46 | 233,706 | -0.34(-1.89%) |
Nov 17, 2021 | 17.77 | 17.85 | 17.44 | 17.80 | 448,631 | -0.06(-0.32%) |
Nov 16, 2021 | 17.66 | 18.18 | 17.60 | 17.86 | 294,321 | -0.03(-0.16%) |
Nov 15, 2021 | 17.77 | 17.97 | 17.53 | 17.88 | 489,377 | +0.39(+2.25%) |
Nov 12, 2021 | 17.47 | 17.67 | 17.38 | 17.49 | 263,893 | +0.04(+0.22%) |
Nov 11, 2021 | 17.46 | 17.62 | 17.14 | 17.45 | 249,825 | -0.02(-0.11%) |
Nov 10, 2021 | 17.77 | 17.46 | 17.47 | 256,294 | -0.15(-0.87%) | |
Nov 09, 2021 | 17.01 | 17.72 | 16.55 | 17.62 | 333,357 | +0.57(+3.32%) |
Nov 08, 2021 | 16.76 | 17.13 | 16.68 | 17.06 | 279,615 | +0.47(+2.84%) |
Nov 05, 2021 | 16.23 | 16.74 | 16.22 | 16.59 | 274,404 | +0.61(+3.85%) |
Nov 04, 2021 | 15.89 | 16.08 | 15.72 | 15.97 | 197,108 | +0.14(+0.91%) |
Nov 03, 2021 | 15.49 | 16.03 | 15.45 | 15.83 | 183,434 | +0.24(+1.54%) |
Nov 02, 2021 | 15.61 | 15.68 | 15.41 | 15.59 | 247,448 | +0.05(+0.31%) |
Nov 01, 2021 | 15.03 | 15.60 | 14.92 | 15.54 | 247,829 | +0.62(+4.19%) |
Oct 29, 2021 | 14.89 | 15.14 | 14.75 | 14.92 | 335,781 | -0.12(-0.77%) |
Oct 28, 2021 | 14.71 | 15.05 | 14.46 | 15.03 | 242,847 | +0.47(+3.23%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.50 | 14.56 | 219,138 | -0.31(-2.07%) |
Oct 26, 2021 | 15.44 | 14.85 | 14.87 | 291,813 | -0.53(-3.43%) | |
Oct 25, 2021 | 15.44 | 15.44 | 15.15 | 15.40 | 157,851 | -0.05(-0.31%) |
Oct 22, 2021 | 15.50 | 15.72 | 15.41 | 15.44 | 257,083 | -0.06(-0.37%) |
Oct 21, 2021 | 15.44 | 15.56 | 15.37 | 15.50 | 134,693 | -0.01(-0.06%) |
Oct 20, 2021 | 15.30 | 15.66 | 15.20 | 15.51 | 162,926 | +0.18(+1.19%) |
Oct 19, 2021 | 15.28 | 15.38 | 15.17 | 15.33 | 132,295 | +0.06(+0.38%) |
Oct 18, 2021 | 15.10 | 15.35 | 15.10 | 15.27 | 132,002 | +0.10(+0.63%) |
Oct 15, 2021 | 15.41 | 15.59 | 15.17 | 15.18 | 335,084 | +0.05(+0.32%) |
Oct 14, 2021 | 14.99 | 15.17 | 14.87 | 15.13 | 155,848 | +0.30(+2.01%) |
Oct 13, 2021 | 14.96 | 14.98 | 14.68 | 14.83 | 206,160 | -0.10(-0.64%) |
Oct 12, 2021 | 15.03 | 15.16 | 14.83 | 14.93 | 152,409 | -0.12(-0.77%) |
Oct 11, 2021 | 15.44 | 15.44 | 15.04 | 15.04 | 165,710 | -0.37(-2.43%) |
Oct 08, 2021 | 15.18 | 15.54 | 15.18 | 15.42 | 225,844 | +0.05(+0.31%) |
Oct 07, 2021 | 15.15 | 15.50 | 15.11 | 15.37 | 254,857 | +0.47(+3.16%) |
Oct 06, 2021 | 14.99 | 15.19 | 14.63 | 14.90 | 291,393 | -0.28(-1.84%) |
Oct 05, 2021 | 15.29 | 15.29 | 14.97 | 15.18 | 396,801 | -0.03(-0.19%) |
Oct 04, 2021 | 14.86 | 15.29 | 14.86 | 15.20 | 348,789 | +0.36(+2.45%) |
Oct 01, 2021 | 14.63 | 15.07 | 14.57 | 14.84 | 309,538 | +0.38(+2.64%) |
Sep 30, 2021 | 14.96 | 15.05 | 14.45 | 14.46 | 226,745 | -0.40(-2.70%) |
Sep 29, 2021 | 14.76 | 15.00 | 14.47 | 14.86 | 234,657 | +0.17(+1.17%) |
Sep 28, 2021 | 15.06 | 15.19 | 14.68 | 14.69 | 314,352 | -0.35(-2.35%) |
Sep 27, 2021 | 14.62 | 15.33 | 14.58 | 15.04 | 291,213 | +0.56(+3.89%) |
Sep 24, 2021 | 14.33 | 14.57 | 14.33 | 14.48 | 234,727 | -0.01(-0.07%) |
Sep 23, 2021 | 14.16 | 14.63 | 14.10 | 14.49 | 254,984 | +0.50(+3.55%) |
Sep 22, 2021 | 13.84 | 14.11 | 13.79 | 13.99 | 308,546 | +0.34(+2.52%) |
Sep 21, 2021 | 13.67 | 13.71 | 13.43 | 13.65 | 399,832 | +0.09(+0.63%) |
Sep 20, 2021 | 13.49 | 13.73 | 13.20 | 13.56 | 349,642 | -0.30(-2.14%) |
Sep 17, 2021 | 13.77 | 13.93 | 13.44 | 13.86 | 1,832,294 | +0.13(+0.97%) |
Sep 16, 2021 | 13.76 | 13.92 | 13.57 | 13.72 | 360,112 | -0.06(-0.42%) |
Sep 15, 2021 | 13.53 | 13.84 | 13.53 | 13.78 | 372,083 | +0.23(+1.69%) |
Sep 14, 2021 | 14.05 | 14.11 | 13.54 | 13.55 | 358,574 | -0.36(-2.61%) |
Sep 13, 2021 | 13.56 | 13.97 | 13.42 | 13.91 | 388,937 | +0.50(+3.70%) |
Sep 10, 2021 | 14.29 | 14.35 | 13.42 | 13.42 | 436,589 | -0.77(-5.45%) |
Sep 09, 2021 | 14.55 | 14.76 | 14.20 | 14.19 | 346,820 | -0.36(-2.50%) |
Sep 08, 2021 | 14.72 | 14.72 | 14.43 | 14.55 | 350,260 | -0.35(-2.37%) |
Sep 07, 2021 | 14.70 | 14.97 | 14.58 | 14.91 | 396,659 | +0.17(+1.17%) |
Sep 03, 2021 | 14.72 | 14.79 | 14.54 | 14.74 | 250,223 | +0.02(+0.13%) |
Sep 02, 2021 | 14.61 | 14.83 | 14.52 | 14.72 | 215,498 | +0.17(+1.18%) |