Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.41 | 14.65 | 12.89 | 13.91 | 26,827 | -0.69(-4.70%) |
Nov 29, 2021 | 15.28 | 15.35 | 14.52 | 14.60 | 18,699 | -0.19(-1.31%) |
Nov 26, 2021 | 14.75 | 15.59 | 14.33 | 14.79 | 21,806 | -0.35(-2.31%) |
Nov 24, 2021 | 15.27 | 15.39 | 14.49 | 15.14 | 18,365 | -0.16(-1.02%) |
Nov 23, 2021 | 15.12 | 15.68 | 15.04 | 15.30 | 21,060 | +0.05(+0.30%) |
Nov 22, 2021 | 15.45 | 15.81 | 15.23 | 15.25 | 9,760 | +0.05(+0.30%) |
Nov 19, 2021 | 15.50 | 15.59 | 15.21 | 15.21 | 9,256 | -0.45(-2.88%) |
Nov 18, 2021 | 15.35 | 15.79 | 15.60 | 15.66 | 18,883 | +0.48(+3.16%) |
Nov 17, 2021 | 15.74 | 15.74 | 15.17 | 15.18 | 10,940 | -0.39(-2.49%) |
Nov 16, 2021 | 16.56 | 16.99 | 15.39 | 15.57 | 31,465 | -1.00(-6.01%) |
Nov 15, 2021 | 15.63 | 16.60 | 15.48 | 16.56 | 21,245 | +0.78(+4.96%) |
Nov 12, 2021 | 15.43 | 16.06 | 14.93 | 15.78 | 23,837 | +0.29(+1.90%) |
Nov 11, 2021 | 15.33 | 16.66 | 14.76 | 15.48 | 23,454 | +0.28(+1.82%) |
Nov 10, 2021 | 16.53 | 15.21 | 15.21 | 23,425 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.07 | 18.12 | 16.15 | 16.59 | 17,298 | -0.34(-2.01%) |
Nov 08, 2021 | 17.70 | 18.76 | 16.74 | 16.93 | 37,482 | -0.96(-5.36%) |
Nov 05, 2021 | 16.41 | 17.89 | 16.41 | 17.89 | 59,571 | +1.66(+10.22%) |
Nov 04, 2021 | 15.03 | 16.61 | 15.03 | 16.23 | 29,150 | +1.40(+9.45%) |
Nov 03, 2021 | 14.29 | 14.84 | 14.19 | 14.83 | 9,793 | +0.65(+4.55%) |
Nov 02, 2021 | 13.88 | 14.18 | 13.88 | 14.18 | 10,640 | -0.02(-0.13%) |
Nov 01, 2021 | 13.85 | 14.39 | 13.82 | 14.20 | 10,944 | +0.38(+2.73%) |
Oct 29, 2021 | 13.94 | 13.98 | 13.82 | 13.82 | 6,667 | -0.19(-1.38%) |
Oct 28, 2021 | 13.92 | 14.30 | 13.92 | 14.02 | 16,243 | +0.19(+1.40%) |
Oct 27, 2021 | 14.28 | 14.27 | 13.82 | 13.82 | 10,357 | -0.29(-2.09%) |
Oct 26, 2021 | 13.96 | 14.12 | 7,442 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.12 | 14.45 | 14.02 | 14.18 | 8,961 | +0.07(+0.52%) |
Oct 22, 2021 | 14.12 | 14.25 | 13.84 | 14.10 | 8,350 | -0.04(-0.26%) |
Oct 21, 2021 | 13.94 | 14.27 | 13.87 | 14.14 | 13,384 | +0.27(+1.93%) |
Oct 20, 2021 | 14.25 | 14.25 | 13.87 | 13.87 | 26,987 | -0.37(-2.59%) |
Oct 19, 2021 | 14.10 | 14.37 | 14.10 | 14.24 | 19,724 | +0.13(+0.91%) |
Oct 18, 2021 | 14.19 | 14.23 | 14.01 | 14.11 | 10,615 | -0.09(-0.65%) |
Oct 15, 2021 | 14.28 | 14.42 | 14.05 | 14.20 | 30,008 | +0.34(+2.46%) |
Oct 14, 2021 | 13.79 | 14.09 | 13.73 | 13.86 | 15,874 | +0.04(+0.27%) |
Oct 13, 2021 | 13.90 | 13.98 | 13.82 | 13.82 | 11,854 | +0.05(+0.33%) |
Oct 12, 2021 | 13.82 | 14.11 | 13.63 | 13.78 | 12,941 | -0.12(-0.86%) |
Oct 11, 2021 | 14.23 | 14.42 | 13.90 | 13.90 | 9,076 | -0.16(-1.11%) |
Oct 08, 2021 | 13.86 | 14.35 | 13.86 | 14.06 | 15,557 | +0.23(+1.67%) |
Oct 07, 2021 | 14.23 | 14.23 | 13.82 | 13.82 | 30,579 | -0.09(-0.66%) |
Oct 06, 2021 | 14.29 | 14.29 | 13.69 | 13.92 | 12,853 | -0.32(-2.27%) |
Oct 05, 2021 | 14.27 | 14.28 | 14.16 | 14.24 | 6,069 | +0.09(+0.65%) |
Oct 04, 2021 | 14.29 | 14.34 | 14.10 | 14.15 | 13,524 | -0.05(-0.32%) |
Oct 01, 2021 | 14.69 | 14.69 | 14.09 | 14.19 | 31,498 | -0.25(-1.72%) |
Sep 30, 2021 | 14.52 | 14.54 | 14.30 | 14.44 | 14,503 | +0.13(+0.90%) |
Sep 29, 2021 | 14.52 | 14.66 | 14.16 | 14.31 | 18,909 | -0.23(-1.58%) |
Sep 28, 2021 | 14.74 | 14.98 | 14.53 | 14.54 | 16,160 | -0.32(-2.17%) |
Sep 27, 2021 | 14.67 | 14.97 | 14.66 | 14.87 | 9,165 | +0.11(+0.75%) |
Sep 24, 2021 | 14.72 | 14.79 | 14.54 | 14.76 | 19,418 | +0.03(+0.19%) |
Sep 23, 2021 | 14.67 | 14.85 | 14.63 | 14.73 | 9,461 | +0.06(+0.44%) |
Sep 22, 2021 | 14.52 | 14.88 | 14.52 | 14.66 | 17,873 | +0.20(+1.40%) |
Sep 21, 2021 | 14.47 | 14.82 | 14.43 | 14.46 | 5,955 | -0.04(-0.25%) |
Sep 20, 2021 | 14.56 | 14.56 | 14.34 | 14.50 | 13,219 | -0.28(-1.87%) |
Sep 17, 2021 | 14.71 | 15.00 | 14.64 | 14.77 | 39,947 | +0.04(+0.25%) |
Sep 16, 2021 | 14.76 | 15.00 | 14.67 | 14.74 | 7,725 | +0.01(+0.06%) |
Sep 15, 2021 | 14.29 | 14.79 | 14.29 | 14.73 | 19,993 | +0.48(+3.36%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.25 | 14.25 | 25,947 | -0.67(-4.51%) |
Sep 13, 2021 | 14.93 | 14.96 | 14.76 | 14.92 | 14,511 | +0.05(+0.31%) |
Sep 10, 2021 | 14.75 | 15.53 | 14.75 | 14.88 | 18,285 | +0.13(+0.88%) |
Sep 09, 2021 | 14.87 | 15.02 | 14.75 | 14.75 | 14,460 | -0.01(-0.06%) |
Sep 08, 2021 | 14.88 | 14.91 | 14.59 | 14.76 | 31,746 | -0.27(-1.78%) |
Sep 07, 2021 | 15.47 | 15.47 | 14.98 | 15.02 | 37,617 | -0.44(-2.86%) |
Sep 03, 2021 | 15.72 | 15.72 | 15.39 | 15.47 | 14,608 | -0.18(-1.18%) |
Sep 02, 2021 | 15.71 | 15.73 | 15.62 | 15.65 | 16,500 | -0.06(-0.41%) |