Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.69 | 15.77 | 15.63 | 15.72 | 350,281 | -0.05(-0.32%) |
Nov 29, 2021 | 15.72 | 15.79 | 15.69 | 15.77 | 180,206 | +0.15(+0.93%) |
Nov 26, 2021 | 15.63 | 15.66 | 15.56 | 15.63 | 241,102 | -0.13(-0.83%) |
Nov 24, 2021 | 15.73 | 15.77 | 15.66 | 15.76 | 246,015 | -0.02(-0.14%) |
Nov 23, 2021 | 15.86 | 15.91 | 15.69 | 15.78 | 356,263 | -0.09(-0.55%) |
Nov 22, 2021 | 15.91 | 15.93 | 15.84 | 15.87 | 246,082 | -0.01(-0.09%) |
Nov 19, 2021 | 15.96 | 15.96 | 15.85 | 15.88 | 365,651 | -0.06(-0.37%) |
Nov 18, 2021 | 15.98 | 15.95 | 15.90 | 15.94 | 318,325 | +0.04(+0.28%) |
Nov 17, 2021 | 15.83 | 15.93 | 15.77 | 15.90 | 241,968 | +0.07(+0.42%) |
Nov 16, 2021 | 15.77 | 15.85 | 15.74 | 15.83 | 238,778 | +0.08(+0.51%) |
Nov 15, 2021 | 15.79 | 15.84 | 15.72 | 15.75 | 316,293 | -0.04(-0.28%) |
Nov 12, 2021 | 15.84 | 15.87 | 15.75 | 15.79 | 161,322 | -0.04(-0.28%) |
Nov 11, 2021 | 15.86 | 15.91 | 15.80 | 15.84 | 182,809 | +0.00(+0.00%) |
Nov 10, 2021 | 16.00 | 15.80 | 15.84 | 402,817 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.08 | 16.12 | 16.03 | 16.09 | 312,603 | +0.04(+0.22%) |
Nov 08, 2021 | 16.05 | 16.09 | 16.01 | 16.06 | 336,834 | +0.05(+0.32%) |
Nov 05, 2021 | 16.12 | 16.12 | 15.95 | 16.01 | 323,168 | -0.10(-0.63%) |
Nov 04, 2021 | 16.06 | 16.12 | 16.05 | 16.11 | 267,912 | +0.01(+0.04%) |
Nov 03, 2021 | 16.02 | 16.10 | 15.97 | 16.10 | 314,745 | +0.09(+0.54%) |
Nov 02, 2021 | 15.91 | 16.02 | 15.84 | 16.01 | 260,702 | +0.10(+0.64%) |
Nov 01, 2021 | 15.91 | 15.88 | 15.88 | 15.91 | 304,422 | +0.04(+0.23%) |
Oct 29, 2021 | 15.81 | 15.90 | 15.80 | 15.88 | 163,800 | +0.05(+0.32%) |
Oct 28, 2021 | 15.82 | 15.84 | 15.79 | 15.83 | 173,237 | +0.02(+0.14%) |
Oct 27, 2021 | 15.78 | 15.85 | 15.77 | 15.80 | 174,223 | +0.04(+0.23%) |
Oct 26, 2021 | 15.80 | 15.77 | 205,810 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.83 | 15.89 | 15.78 | 15.80 | 241,774 | -0.07(-0.41%) |
Oct 22, 2021 | 15.86 | 15.90 | 15.79 | 15.87 | 341,493 | -0.03(-0.18%) |
Oct 21, 2021 | 15.89 | 15.91 | 15.85 | 15.90 | 281,048 | +0.05(+0.32%) |
Oct 20, 2021 | 15.77 | 15.85 | 15.76 | 15.85 | 265,491 | +0.09(+0.60%) |
Oct 19, 2021 | 15.71 | 15.81 | 15.71 | 15.75 | 187,828 | +0.04(+0.28%) |
Oct 18, 2021 | 15.67 | 15.76 | 15.64 | 15.71 | 257,075 | +0.01(+0.05%) |
Oct 15, 2021 | 15.68 | 15.78 | 15.66 | 15.70 | 222,504 | +0.01(+0.05%) |
Oct 14, 2021 | 15.61 | 15.73 | 15.55 | 15.70 | 186,220 | +0.17(+1.07%) |
Oct 13, 2021 | 15.56 | 15.61 | 15.51 | 15.53 | 198,359 | -0.09(-0.60%) |
Oct 12, 2021 | 15.68 | 15.68 | 15.57 | 15.62 | 259,827 | -0.05(-0.33%) |
Oct 11, 2021 | 15.68 | 15.70 | 15.55 | 15.67 | 299,281 | +0.06(+0.37%) |
Oct 08, 2021 | 15.52 | 15.68 | 15.52 | 15.62 | 230,357 | +0.05(+0.32%) |
Oct 07, 2021 | 15.51 | 15.61 | 15.36 | 15.57 | 303,756 | +0.16(+1.07%) |
Oct 06, 2021 | 15.35 | 15.42 | 15.25 | 15.40 | 220,362 | +0.01(+0.05%) |
Oct 05, 2021 | 15.27 | 15.43 | 15.23 | 15.40 | 342,621 | +0.18(+1.18%) |
Oct 04, 2021 | 15.19 | 15.22 | 15.12 | 15.22 | 381,797 | +0.04(+0.28%) |
Oct 01, 2021 | 15.14 | 15.20 | 14.97 | 15.17 | 268,840 | +0.19(+1.24%) |
Sep 30, 2021 | 15.12 | 15.14 | 14.97 | 14.99 | 458,314 | -0.13(-0.85%) |
Sep 29, 2021 | 15.23 | 15.28 | 15.12 | 15.12 | 246,462 | -0.04(-0.28%) |
Sep 28, 2021 | 15.30 | 15.35 | 15.18 | 15.16 | 525,966 | -0.26(-1.67%) |
Sep 27, 2021 | 15.41 | 15.50 | 15.38 | 15.42 | 285,222 | -0.01(-0.05%) |
Sep 24, 2021 | 15.60 | 15.68 | 15.40 | 15.42 | 424,825 | -0.25(-1.60%) |
Sep 23, 2021 | 15.67 | 15.77 | 15.63 | 15.67 | 296,642 | +0.08(+0.51%) |
Sep 22, 2021 | 15.65 | 15.72 | 15.58 | 15.60 | 254,578 | +0.04(+0.23%) |
Sep 21, 2021 | 15.54 | 15.70 | 15.43 | 15.56 | 294,046 | +0.19(+1.21%) |
Sep 20, 2021 | 15.45 | 15.47 | 15.28 | 15.37 | 614,360 | -0.32(-2.05%) |
Sep 17, 2021 | 15.78 | 15.80 | 15.67 | 15.70 | 335,670 | -0.11(-0.68%) |
Sep 16, 2021 | 15.73 | 15.88 | 15.73 | 15.80 | 288,701 | +0.06(+0.36%) |
Sep 15, 2021 | 15.78 | 15.81 | 15.73 | 15.75 | 242,840 | -0.08(-0.50%) |
Sep 14, 2021 | 15.78 | 15.86 | 15.75 | 15.83 | 248,340 | +0.08(+0.50%) |
Sep 13, 2021 | 15.81 | 15.83 | 15.70 | 15.75 | 392,129 | -0.06(-0.36%) |
Sep 10, 2021 | 15.83 | 15.89 | 15.80 | 15.80 | 302,609 | -0.05(-0.31%) |
Sep 09, 2021 | 15.80 | 15.89 | 15.80 | 15.85 | 271,270 | +0.01(+0.04%) |
Sep 08, 2021 | 15.83 | 15.89 | 15.78 | 15.85 | 231,754 | -0.02(-0.13%) |
Sep 07, 2021 | 15.83 | 15.89 | 15.75 | 15.87 | 314,314 | +0.04(+0.22%) |
Sep 03, 2021 | 15.85 | 15.88 | 15.75 | 15.83 | 187,747 | -0.02(-0.13%) |
Sep 02, 2021 | 15.76 | 15.87 | 15.76 | 15.85 | 276,500 | +0.11(+0.68%) |