Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.31 | 15.36 | 14.19 | 15.30 | 335,009 | +0.72(+4.94%) |
Nov 29, 2021 | 14.31 | 14.58 | 13.92 | 14.58 | 161,671 | +0.69(+4.97%) |
Nov 26, 2021 | 14.04 | 14.58 | 13.53 | 13.89 | 388,030 | -1.44(-9.39%) |
Nov 24, 2021 | 14.70 | 15.33 | 14.40 | 15.33 | 156,086 | +0.27(+1.79%) |
Nov 23, 2021 | 15.09 | 16.65 | 14.57 | 15.06 | 739,911 | -0.09(-0.59%) |
Nov 22, 2021 | 16.20 | 16.29 | 14.91 | 15.15 | 208,285 | -1.02(-6.31%) |
Nov 19, 2021 | 16.02 | 16.53 | 15.90 | 16.17 | 130,428 | -0.09(-0.55%) |
Nov 18, 2021 | 16.92 | 16.55 | 16.26 | 16.26 | 265,089 | -0.87(-5.08%) |
Nov 17, 2021 | 17.10 | 17.31 | 16.74 | 17.13 | 277,867 | -0.09(-0.52%) |
Nov 16, 2021 | 17.61 | 18.12 | 17.16 | 17.22 | 302,029 | -1.02(-5.59%) |
Nov 15, 2021 | 17.37 | 18.39 | 17.22 | 18.24 | 300,080 | +0.84(+4.83%) |
Nov 12, 2021 | 16.65 | 17.58 | 16.20 | 17.40 | 295,722 | +0.72(+4.32%) |
Nov 11, 2021 | 17.04 | 17.43 | 16.59 | 16.68 | 212,699 | -0.33(-1.94%) |
Nov 10, 2021 | 18.33 | 17.01 | 715,305 | -0.60(-3.41%) | ||
Nov 09, 2021 | 17.82 | 18.48 | 17.18 | 17.61 | 549,221 | -0.21(-1.18%) |
Nov 08, 2021 | 17.70 | 18.39 | 17.59 | 17.82 | 291,828 | +0.27(+1.54%) |
Nov 05, 2021 | 17.04 | 17.70 | 16.92 | 17.55 | 250,228 | +0.60(+3.54%) |
Nov 04, 2021 | 18.24 | 18.69 | 16.92 | 16.95 | 500,580 | -1.68(-9.02%) |
Nov 03, 2021 | 18.75 | 19.20 | 18.09 | 18.63 | 308,387 | -0.69(-3.57%) |
Nov 02, 2021 | 18.60 | 19.56 | 17.70 | 19.32 | 648,092 | +0.72(+3.87%) |
Nov 01, 2021 | 16.50 | 18.99 | 17.13 | 18.60 | 970,931 | +2.13(+12.93%) |
Oct 29, 2021 | 16.38 | 16.50 | 15.75 | 16.47 | 261,238 | -0.15(-0.90%) |
Oct 28, 2021 | 15.39 | 16.65 | 15.24 | 16.62 | 697,056 | +1.23(+7.99%) |
Oct 27, 2021 | 16.14 | 16.47 | 15.26 | 15.39 | 502,177 | -1.53(-9.04%) |
Oct 26, 2021 | 16.86 | 16.92 | 2,072,819 | +1.14(+7.22%) | ||
Oct 25, 2021 | 15.78 | 15.99 | 15.24 | 15.78 | 233,323 | +0.09(+0.57%) |
Oct 22, 2021 | 16.29 | 16.56 | 15.48 | 15.69 | 235,236 | -0.90(-5.42%) |
Oct 21, 2021 | 17.04 | 17.88 | 16.12 | 16.59 | 366,722 | -0.63(-3.66%) |
Oct 20, 2021 | 16.38 | 17.77 | 16.05 | 17.22 | 633,790 | +0.93(+5.71%) |
Oct 19, 2021 | 15.99 | 16.35 | 15.36 | 16.29 | 302,346 | +0.30(+1.88%) |
Oct 18, 2021 | 16.59 | 16.95 | 15.81 | 15.99 | 265,002 | -0.54(-3.27%) |
Oct 15, 2021 | 15.60 | 16.89 | 15.30 | 16.53 | 516,339 | +1.11(+7.20%) |
Oct 14, 2021 | 15.45 | 16.14 | 15.12 | 15.42 | 401,998 | +0.27(+1.78%) |
Oct 13, 2021 | 15.21 | 15.27 | 14.43 | 15.15 | 185,942 | +0.09(+0.60%) |
Oct 12, 2021 | 15.03 | 15.09 | 14.25 | 15.06 | 451,701 | +0.33(+2.24%) |
Oct 11, 2021 | 13.26 | 15.09 | 13.26 | 14.73 | 422,452 | +1.32(+9.84%) |
Oct 08, 2021 | 13.50 | 13.62 | 13.02 | 13.41 | 137,020 | +0.12(+0.90%) |
Oct 07, 2021 | 13.77 | 13.85 | 13.29 | 13.29 | 218,214 | -0.42(-3.06%) |
Oct 06, 2021 | 12.66 | 13.92 | 12.66 | 13.71 | 504,357 | +1.02(+8.04%) |
Oct 05, 2021 | 12.24 | 12.82 | 12.18 | 12.69 | 219,989 | +0.54(+4.44%) |
Oct 04, 2021 | 12.96 | 13.11 | 12.06 | 12.15 | 337,172 | -1.05(-7.95%) |
Oct 01, 2021 | 13.14 | 13.30 | 12.77 | 13.20 | 165,785 | +0.24(+1.85%) |
Sep 30, 2021 | 13.14 | 13.27 | 12.78 | 12.96 | 186,824 | -0.18(-1.37%) |
Sep 29, 2021 | 14.04 | 14.25 | 12.75 | 13.14 | 643,481 | -0.81(-5.81%) |
Sep 28, 2021 | 14.70 | 14.73 | 13.89 | 13.95 | 173,442 | -0.81(-5.49%) |
Sep 27, 2021 | 15.30 | 15.84 | 14.70 | 14.76 | 221,910 | -0.93(-5.93%) |
Sep 24, 2021 | 14.19 | 15.90 | 13.59 | 15.69 | 654,723 | +1.08(+7.39%) |
Sep 23, 2021 | 13.98 | 14.65 | 13.98 | 14.61 | 145,273 | +0.66(+4.73%) |
Sep 22, 2021 | 13.05 | 14.19 | 13.05 | 13.95 | 165,384 | +0.69(+5.20%) |
Sep 21, 2021 | 13.26 | 13.38 | 12.81 | 13.26 | 139,545 | +0.06(+0.45%) |
Sep 20, 2021 | 13.26 | 13.74 | 12.86 | 13.20 | 244,797 | -0.78(-5.58%) |
Sep 17, 2021 | 13.50 | 13.98 | 13.38 | 13.98 | 207,708 | +0.48(+3.56%) |
Sep 16, 2021 | 13.71 | 13.77 | 13.35 | 13.50 | 137,604 | -0.30(-2.17%) |
Sep 15, 2021 | 13.50 | 13.98 | 13.24 | 13.80 | 256,181 | +0.18(+1.32%) |
Sep 14, 2021 | 14.01 | 14.34 | 13.41 | 13.62 | 171,689 | -0.45(-3.20%) |
Sep 13, 2021 | 13.92 | 14.14 | 13.38 | 14.07 | 206,807 | +0.00(+0.00%) |
Sep 10, 2021 | 14.43 | 14.43 | 13.76 | 14.07 | 277,289 | -0.21(-1.47%) |
Sep 09, 2021 | 14.19 | 14.64 | 14.19 | 14.28 | 383,125 | +0.00(+0.00%) |
Sep 08, 2021 | 15.21 | 15.21 | 14.19 | 14.28 | 562,338 | -1.05(-6.85%) |
Sep 07, 2021 | 16.08 | 16.20 | 15.30 | 15.33 | 260,348 | -0.60(-3.77%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.73 | 15.93 | 390,587 | -0.33(-2.03%) |
Sep 02, 2021 | 16.65 | 17.22 | 16.17 | 16.26 | 291,165 | -0.36(-2.17%) |