Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.27 | 15.38 | 14.93 | 15.07 | 276,388 | +0.07(+0.47%) |
Nov 29, 2021 | 15.05 | 15.22 | 14.81 | 15.00 | 146,168 | +0.46(+3.19%) |
Nov 26, 2021 | 14.80 | 14.88 | 14.52 | 14.54 | 99,554 | +0.07(+0.49%) |
Nov 24, 2021 | 14.41 | 14.47 | 14.35 | 14.46 | 76,172 | +0.00(+0.03%) |
Nov 23, 2021 | 14.41 | 14.48 | 14.37 | 14.46 | 672,800 | -0.28(-1.90%) |
Nov 22, 2021 | 14.83 | 14.90 | 14.74 | 14.74 | 145,107 | -0.33(-2.19%) |
Nov 19, 2021 | 15.20 | 15.20 | 15.04 | 15.07 | 101,513 | +0.22(+1.52%) |
Nov 18, 2021 | 14.79 | 14.86 | 14.83 | 14.85 | 122,869 | -0.19(-1.30%) |
Nov 17, 2021 | 15.05 | 15.05 | 14.94 | 15.04 | 116,528 | +0.10(+0.67%) |
Nov 16, 2021 | 15.16 | 15.19 | 14.90 | 14.94 | 199,438 | -0.23(-1.53%) |
Nov 15, 2021 | 15.24 | 15.27 | 15.15 | 15.17 | 381,287 | -0.32(-2.05%) |
Nov 12, 2021 | 15.45 | 15.55 | 15.45 | 15.49 | 72,453 | +0.06(+0.39%) |
Nov 11, 2021 | 15.49 | 15.54 | 15.39 | 15.43 | 253,614 | +0.38(+2.52%) |
Nov 10, 2021 | 15.28 | 15.05 | 124,769 | -0.65(-4.14%) | ||
Nov 09, 2021 | 15.72 | 15.80 | 15.58 | 15.70 | 107,699 | +0.37(+2.41%) |
Nov 08, 2021 | 15.29 | 15.38 | 15.24 | 15.33 | 136,093 | +0.18(+1.19%) |
Nov 05, 2021 | 15.48 | 15.52 | 15.07 | 15.15 | 147,971 | -0.48(-3.07%) |
Nov 04, 2021 | 15.97 | 16.00 | 15.48 | 15.63 | 139,175 | -0.59(-3.64%) |
Nov 03, 2021 | 15.98 | 16.25 | 15.95 | 16.22 | 167,444 | +0.70(+4.54%) |
Nov 02, 2021 | 15.34 | 15.55 | 15.26 | 15.52 | 125,954 | +0.46(+3.02%) |
Nov 01, 2021 | 15.08 | 15.12 | 14.96 | 15.06 | 113,947 | +0.56(+3.86%) |
Oct 29, 2021 | 14.43 | 14.62 | 14.40 | 14.50 | 140,950 | -0.01(-0.07%) |
Oct 28, 2021 | 14.21 | 14.51 | 14.18 | 14.51 | 105,552 | +0.00(+0.03%) |
Oct 27, 2021 | 14.60 | 14.63 | 14.50 | 14.51 | 64,696 | -0.07(-0.51%) |
Oct 26, 2021 | 14.74 | 14.58 | 97,663 | +0.10(+0.69%) | ||
Oct 25, 2021 | 14.38 | 14.52 | 14.35 | 14.48 | 85,807 | +0.36(+2.51%) |
Oct 22, 2021 | 14.00 | 14.13 | 13.99 | 14.12 | 105,078 | +0.29(+2.06%) |
Oct 21, 2021 | 13.91 | 13.95 | 13.81 | 13.84 | 91,937 | +0.11(+0.80%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.54 | 13.73 | 116,945 | +0.04(+0.26%) |
Oct 19, 2021 | 13.62 | 13.71 | 13.60 | 13.70 | 122,038 | +0.56(+4.30%) |
Oct 18, 2021 | 13.09 | 13.13 | 13.05 | 13.13 | 131,852 | +0.22(+1.70%) |
Oct 15, 2021 | 12.83 | 12.95 | 12.75 | 12.91 | 299,008 | -0.06(-0.46%) |
Oct 14, 2021 | 13.17 | 13.18 | 12.91 | 12.97 | 167,313 | -0.66(-4.84%) |
Oct 13, 2021 | 13.61 | 13.64 | 13.51 | 13.63 | 81,513 | +0.13(+0.96%) |
Oct 12, 2021 | 13.66 | 13.69 | 13.48 | 13.50 | 137,312 | +0.22(+1.69%) |
Oct 11, 2021 | 13.25 | 13.40 | 13.23 | 13.28 | 123,081 | -0.27(-1.99%) |
Oct 08, 2021 | 13.70 | 13.73 | 13.54 | 13.54 | 116,661 | -0.01(-0.07%) |
Oct 07, 2021 | 13.57 | 13.65 | 13.47 | 13.55 | 90,732 | +0.24(+1.84%) |
Oct 06, 2021 | 13.13 | 13.32 | 13.10 | 13.31 | 104,459 | -0.06(-0.45%) |
Oct 05, 2021 | 13.11 | 13.43 | 13.11 | 13.37 | 396,651 | +0.57(+4.45%) |
Oct 04, 2021 | 12.98 | 13.04 | 12.76 | 12.80 | 257,432 | -0.75(-5.54%) |
Oct 01, 2021 | 13.52 | 13.58 | 13.40 | 13.55 | 179,812 | +0.01(+0.07%) |
Sep 30, 2021 | 13.66 | 13.75 | 13.50 | 13.54 | 428,319 | -0.82(-5.71%) |
Sep 29, 2021 | 14.52 | 14.53 | 14.34 | 14.36 | 123,477 | -0.16(-1.10%) |
Sep 28, 2021 | 14.55 | 14.57 | 14.39 | 14.52 | 254,573 | -0.26(-1.76%) |
Sep 27, 2021 | 14.72 | 14.84 | 14.70 | 14.78 | 381,747 | -0.44(-2.89%) |
Sep 24, 2021 | 15.43 | 15.46 | 15.18 | 15.22 | 286,295 | -0.39(-2.53%) |
Sep 23, 2021 | 15.51 | 15.67 | 15.51 | 15.62 | 95,927 | +0.38(+2.53%) |
Sep 22, 2021 | 15.19 | 15.34 | 15.18 | 15.23 | 201,494 | +0.19(+1.26%) |
Sep 21, 2021 | 15.06 | 15.12 | 14.94 | 15.04 | 124,746 | +0.31(+2.10%) |
Sep 20, 2021 | 14.69 | 14.79 | 14.62 | 14.73 | 151,214 | -0.78(-5.05%) |
Sep 17, 2021 | 15.72 | 15.72 | 15.45 | 15.51 | 96,358 | -0.27(-1.69%) |
Sep 16, 2021 | 15.86 | 15.89 | 15.66 | 15.78 | 140,589 | -0.14(-0.88%) |
Sep 15, 2021 | 15.79 | 15.92 | 15.71 | 15.92 | 115,101 | +0.45(+2.91%) |
Sep 14, 2021 | 15.51 | 15.56 | 15.42 | 15.47 | 119,172 | +0.30(+1.98%) |
Sep 13, 2021 | 15.33 | 15.33 | 15.13 | 15.17 | 124,291 | -0.18(-1.18%) |
Sep 10, 2021 | 15.39 | 15.47 | 15.29 | 15.35 | 170,158 | -0.15(-0.97%) |
Sep 09, 2021 | 15.45 | 15.58 | 15.44 | 15.50 | 134,463 | +0.34(+2.24%) |
Sep 08, 2021 | 15.09 | 15.23 | 15.06 | 15.16 | 85,368 | -0.36(-2.32%) |
Sep 07, 2021 | 15.35 | 15.58 | 15.35 | 15.52 | 138,128 | +0.65(+4.37%) |
Sep 03, 2021 | 14.85 | 14.93 | 14.79 | 14.87 | 91,959 | +0.30(+2.06%) |
Sep 02, 2021 | 14.55 | 14.58 | 14.47 | 14.57 | 66,284 | +0.27(+1.89%) |