Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.13 | 13.22 | 12.70 | 12.82 | 1,069,735 | -0.46(-3.44%) |
Nov 29, 2021 | 13.10 | 13.44 | 13.00 | 13.28 | 784,915 | +0.26(+1.97%) |
Nov 26, 2021 | 12.82 | 13.16 | 12.60 | 13.02 | 599,962 | -0.25(-1.88%) |
Nov 24, 2021 | 13.36 | 13.84 | 13.07 | 13.27 | 930,825 | -0.13(-0.96%) |
Nov 23, 2021 | 13.94 | 14.05 | 13.23 | 13.40 | 831,084 | -0.43(-3.12%) |
Nov 22, 2021 | 13.82 | 14.26 | 13.55 | 13.83 | 859,197 | +0.05(+0.36%) |
Nov 19, 2021 | 14.15 | 14.27 | 13.56 | 13.78 | 1,223,676 | -0.26(-1.85%) |
Nov 18, 2021 | 14.35 | 14.42 | 13.99 | 14.04 | 829,367 | -0.23(-1.61%) |
Nov 17, 2021 | 14.37 | 14.62 | 14.14 | 14.27 | 885,634 | -0.33(-2.26%) |
Nov 16, 2021 | 15.15 | 15.46 | 14.61 | 14.60 | 1,123,090 | -0.59(-3.88%) |
Nov 15, 2021 | 15.79 | 15.80 | 15.09 | 15.19 | 706,488 | -0.47(-3.00%) |
Nov 12, 2021 | 15.18 | 15.72 | 15.04 | 15.66 | 839,594 | +0.63(+4.19%) |
Nov 11, 2021 | 15.01 | 15.38 | 14.95 | 15.03 | 666,269 | -0.05(-0.33%) |
Nov 10, 2021 | 15.32 | 15.08 | 693,507 | -0.32(-2.08%) | ||
Nov 09, 2021 | 15.26 | 15.80 | 15.03 | 15.40 | 941,868 | +0.09(+0.59%) |
Nov 08, 2021 | 15.62 | 15.83 | 15.25 | 15.31 | 942,885 | -0.21(-1.35%) |
Nov 05, 2021 | 17.30 | 17.67 | 15.37 | 15.52 | 1,480,469 | -1.95(-11.16%) |
Nov 04, 2021 | 17.77 | 19.49 | 16.79 | 17.47 | 3,914,991 | +0.90(+5.43%) |
Nov 03, 2021 | 16.52 | 16.89 | 16.17 | 16.57 | 1,766,654 | +0.12(+0.73%) |
Nov 02, 2021 | 16.48 | 17.34 | 15.93 | 16.45 | 920,058 | +0.08(+0.49%) |
Nov 01, 2021 | 16.26 | 16.72 | 16.26 | 16.37 | 695,016 | +0.11(+0.68%) |
Oct 29, 2021 | 16.61 | 16.79 | 15.86 | 16.26 | 927,980 | -0.32(-1.93%) |
Oct 28, 2021 | 16.00 | 16.63 | 16.58 | 451,867 | +0.55(+3.43%) | |
Oct 27, 2021 | 16.50 | 16.61 | 15.96 | 16.03 | 442,148 | -0.59(-3.55%) |
Oct 26, 2021 | 16.71 | 16.62 | 435,929 | -0.11(-0.66%) | ||
Oct 25, 2021 | 17.14 | 16.73 | 468,258 | -0.37(-2.16%) | ||
Oct 22, 2021 | 17.04 | 17.34 | 16.76 | 17.10 | 493,296 | +0.07(+0.41%) |
Oct 21, 2021 | 17.00 | 17.50 | 16.95 | 17.03 | 488,314 | -0.09(-0.53%) |
Oct 20, 2021 | 16.79 | 17.28 | 16.74 | 17.12 | 808,013 | +0.42(+2.51%) |
Oct 19, 2021 | 16.67 | 17.02 | 16.41 | 16.70 | 681,382 | +0.17(+1.03%) |
Oct 18, 2021 | 16.20 | 16.73 | 16.20 | 16.53 | 682,413 | +0.33(+2.04%) |
Oct 15, 2021 | 16.46 | 17.07 | 16.20 | 16.20 | 1,181,257 | -0.16(-0.98%) |
Oct 14, 2021 | 16.88 | 17.43 | 15.78 | 16.36 | 4,286,823 | -0.39(-2.33%) |
Oct 13, 2021 | 16.23 | 16.94 | 16.11 | 16.75 | 1,267,154 | +0.53(+3.27%) |
Oct 12, 2021 | 15.81 | 16.55 | 15.79 | 16.22 | 820,278 | +0.41(+2.59%) |
Oct 11, 2021 | 15.51 | 16.17 | 15.48 | 15.81 | 602,373 | +0.27(+1.74%) |
Oct 08, 2021 | 16.07 | 16.18 | 15.52 | 15.54 | 972,936 | -0.49(-3.06%) |
Oct 07, 2021 | 15.23 | 16.30 | 15.07 | 16.03 | 2,053,755 | +1.05(+7.01%) |
Oct 06, 2021 | 16.04 | 16.09 | 14.84 | 14.98 | 3,408,795 | -2.17(-12.65%) |
Oct 05, 2021 | 17.08 | 17.66 | 16.73 | 17.15 | 1,706,091 | +0.32(+1.90%) |
Oct 04, 2021 | 18.50 | 18.54 | 16.66 | 16.83 | 2,585,362 | -1.74(-9.37%) |
Oct 01, 2021 | 18.01 | 19.23 | 17.60 | 18.57 | 9,911,042 | +1.27(+7.34%) |
Sep 30, 2021 | 17.39 | 18.75 | 16.88 | 17.30 | 11,815,950 | +0.52(+3.10%) |
Sep 29, 2021 | 16.69 | 17.52 | 15.93 | 16.78 | 9,035,611 | -0.04(-0.24%) |
Sep 28, 2021 | 13.91 | 17.75 | 13.85 | 16.82 | 44,143,304 | +4.60(+37.64%) |
Sep 27, 2021 | 12.35 | 12.44 | 12.19 | 12.22 | 375,181 | -0.11(-0.89%) |
Sep 24, 2021 | 12.29 | 12.45 | 12.14 | 12.33 | 446,509 | +0.03(+0.24%) |
Sep 23, 2021 | 12.50 | 12.63 | 12.23 | 12.30 | 500,690 | -0.09(-0.73%) |
Sep 22, 2021 | 12.19 | 12.52 | 12.19 | 12.39 | 552,552 | +0.21(+1.72%) |
Sep 21, 2021 | 12.10 | 12.34 | 12.02 | 12.18 | 613,872 | +0.10(+0.83%) |
Sep 20, 2021 | 12.00 | 12.33 | 11.89 | 12.08 | 811,273 | -0.28(-2.27%) |
Sep 17, 2021 | 12.52 | 12.63 | 12.31 | 12.36 | 1,235,703 | -0.02(-0.16%) |
Sep 16, 2021 | 12.12 | 12.50 | 11.98 | 12.38 | 575,078 | +0.17(+1.39%) |
Sep 15, 2021 | 12.15 | 12.35 | 11.91 | 12.21 | 566,873 | +0.08(+0.66%) |
Sep 14, 2021 | 12.61 | 12.65 | 12.10 | 12.13 | 771,000 | -0.43(-3.42%) |
Sep 13, 2021 | 12.84 | 12.84 | 12.49 | 12.56 | 639,685 | -0.14(-1.10%) |
Sep 10, 2021 | 12.95 | 12.98 | 12.52 | 12.70 | 902,223 | -0.25(-1.93%) |
Sep 09, 2021 | 13.10 | 13.23 | 12.89 | 12.95 | 597,917 | -0.24(-1.82%) |
Sep 08, 2021 | 13.27 | 13.57 | 13.13 | 13.19 | 435,325 | -0.21(-1.57%) |
Sep 07, 2021 | 13.47 | 14.03 | 13.35 | 13.40 | 675,266 | -0.16(-1.18%) |
Sep 03, 2021 | 13.62 | 13.70 | 13.42 | 13.56 | 520,486 | -0.08(-0.59%) |
Sep 02, 2021 | 13.17 | 14.07 | 13.17 | 13.64 | 1,140,285 | +0.26(+1.94%) |