Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.39 | 11.55 | 11.03 | 11.25 | 848,607 | -0.15(-1.32%) |
Nov 29, 2021 | 11.72 | 11.93 | 11.31 | 11.40 | 672,912 | -0.30(-2.56%) |
Nov 26, 2021 | 12.00 | 12.08 | 11.46 | 11.70 | 401,921 | -0.59(-4.80%) |
Nov 24, 2021 | 12.37 | 12.96 | 12.08 | 12.29 | 515,381 | -0.12(-0.97%) |
Nov 23, 2021 | 13.10 | 13.11 | 12.38 | 12.41 | 675,073 | -0.91(-6.83%) |
Nov 22, 2021 | 13.32 | 13.55 | 12.98 | 13.32 | 540,183 | +0.08(+0.62%) |
Nov 19, 2021 | 13.30 | 13.34 | 13.08 | 13.24 | 507,168 | -0.13(-0.95%) |
Nov 18, 2021 | 13.99 | 13.39 | 13.34 | 13.36 | 634,465 | -0.63(-4.47%) |
Nov 17, 2021 | 14.40 | 14.60 | 13.85 | 13.99 | 519,771 | -0.42(-2.91%) |
Nov 16, 2021 | 14.75 | 14.81 | 14.33 | 14.41 | 570,756 | -0.43(-2.90%) |
Nov 15, 2021 | 15.59 | 15.61 | 14.79 | 14.84 | 379,259 | -0.65(-4.20%) |
Nov 12, 2021 | 15.65 | 15.73 | 15.25 | 15.49 | 367,657 | +0.07(+0.45%) |
Nov 11, 2021 | 15.46 | 15.82 | 15.40 | 15.42 | 332,423 | -0.08(-0.52%) |
Nov 10, 2021 | 15.83 | 15.50 | 561,353 | -0.54(-3.37%) | ||
Nov 09, 2021 | 16.18 | 16.23 | 15.79 | 16.04 | 367,792 | -0.15(-0.93%) |
Nov 08, 2021 | 15.97 | 16.51 | 15.90 | 16.19 | 1,114,222 | +0.25(+1.57%) |
Nov 05, 2021 | 15.79 | 16.00 | 15.23 | 15.94 | 1,052,083 | +0.15(+0.95%) |
Nov 04, 2021 | 15.92 | 15.94 | 15.41 | 15.79 | 507,601 | +0.13(+0.83%) |
Nov 03, 2021 | 15.24 | 15.80 | 15.19 | 15.66 | 515,512 | +0.39(+2.55%) |
Nov 02, 2021 | 15.41 | 15.46 | 14.83 | 15.27 | 436,699 | -0.14(-0.91%) |
Nov 01, 2021 | 15.41 | 15.54 | 15.00 | 15.41 | 629,349 | +0.08(+0.52%) |
Oct 29, 2021 | 15.15 | 15.48 | 15.04 | 15.33 | 374,898 | +0.18(+1.19%) |
Oct 28, 2021 | 15.22 | 15.23 | 14.96 | 15.15 | 273,244 | +0.00(+0.00%) |
Oct 27, 2021 | 15.69 | 15.69 | 15.08 | 15.15 | 398,141 | -0.61(-3.87%) |
Oct 26, 2021 | 16.00 | 15.76 | 354,065 | -0.13(-0.82%) | ||
Oct 25, 2021 | 15.52 | 15.93 | 15.09 | 15.89 | 288,438 | +0.35(+2.25%) |
Oct 22, 2021 | 15.31 | 15.57 | 15.10 | 15.54 | 228,454 | +0.16(+1.04%) |
Oct 21, 2021 | 15.44 | 15.62 | 15.32 | 15.38 | 191,122 | -0.06(-0.39%) |
Oct 20, 2021 | 15.40 | 15.63 | 15.19 | 15.44 | 307,949 | +0.03(+0.19%) |
Oct 19, 2021 | 15.12 | 15.48 | 15.07 | 15.41 | 269,123 | +0.24(+1.58%) |
Oct 18, 2021 | 15.63 | 15.63 | 15.08 | 15.17 | 479,313 | -0.60(-3.80%) |
Oct 15, 2021 | 15.92 | 15.93 | 15.72 | 15.77 | 317,416 | -0.01(-0.06%) |
Oct 14, 2021 | 15.65 | 16.08 | 15.62 | 15.78 | 425,942 | +0.15(+0.96%) |
Oct 13, 2021 | 15.69 | 15.98 | 15.40 | 15.63 | 381,578 | -0.10(-0.64%) |
Oct 12, 2021 | 15.93 | 15.97 | 15.56 | 15.73 | 441,883 | -0.14(-0.88%) |
Oct 11, 2021 | 15.67 | 16.00 | 15.38 | 15.87 | 325,643 | +0.16(+1.02%) |
Oct 08, 2021 | 16.07 | 16.23 | 15.69 | 15.71 | 409,530 | -0.28(-1.75%) |
Oct 07, 2021 | 16.00 | 16.27 | 15.90 | 15.99 | 287,160 | +0.00(+0.00%) |
Oct 06, 2021 | 15.53 | 16.13 | 15.43 | 15.99 | 415,821 | +0.26(+1.65%) |
Oct 05, 2021 | 15.61 | 16.06 | 15.61 | 15.73 | 301,945 | -0.02(-0.13%) |
Oct 04, 2021 | 15.52 | 15.94 | 15.36 | 15.75 | 599,130 | +0.18(+1.16%) |
Oct 01, 2021 | 15.19 | 15.66 | 15.09 | 15.57 | 440,582 | +0.38(+2.50%) |
Sep 30, 2021 | 15.19 | 15.44 | 15.04 | 15.19 | 535,946 | +0.11(+0.73%) |
Sep 29, 2021 | 15.59 | 15.71 | 15.02 | 15.08 | 414,464 | -0.32(-2.08%) |
Sep 28, 2021 | 15.78 | 15.81 | 15.28 | 15.40 | 436,203 | -0.36(-2.28%) |
Sep 27, 2021 | 15.40 | 16.10 | 15.33 | 15.76 | 612,026 | +0.27(+1.74%) |
Sep 24, 2021 | 15.63 | 16.02 | 15.48 | 15.49 | 357,656 | -0.23(-1.46%) |
Sep 23, 2021 | 15.75 | 15.84 | 15.56 | 15.72 | 568,005 | +0.11(+0.70%) |
Sep 22, 2021 | 16.04 | 16.12 | 15.51 | 15.61 | 823,641 | -0.38(-2.38%) |
Sep 21, 2021 | 15.10 | 16.08 | 14.93 | 15.99 | 2,696,708 | +0.93(+6.18%) |
Sep 20, 2021 | 14.84 | 15.15 | 14.66 | 15.06 | 391,622 | -0.11(-0.73%) |
Sep 17, 2021 | 14.70 | 15.24 | 14.44 | 15.17 | 1,292,689 | +0.47(+3.20%) |
Sep 16, 2021 | 14.58 | 14.77 | 14.35 | 14.70 | 339,600 | +0.01(+0.07%) |
Sep 15, 2021 | 14.63 | 14.92 | 14.41 | 14.69 | 367,030 | +0.07(+0.48%) |
Sep 14, 2021 | 15.10 | 15.10 | 14.45 | 14.62 | 480,151 | -0.49(-3.24%) |
Sep 13, 2021 | 15.03 | 15.62 | 14.67 | 15.11 | 554,798 | +0.08(+0.53%) |
Sep 10, 2021 | 15.15 | 15.37 | 14.75 | 15.03 | 844,262 | -0.15(-0.99%) |
Sep 09, 2021 | 14.88 | 15.46 | 14.83 | 15.18 | 687,782 | +0.58(+3.97%) |
Sep 08, 2021 | 14.80 | 14.85 | 14.48 | 14.60 | 468,657 | -0.14(-0.95%) |
Sep 07, 2021 | 15.10 | 15.38 | 14.73 | 14.74 | 410,992 | -0.07(-0.47%) |
Sep 03, 2021 | 14.87 | 14.99 | 14.52 | 14.81 | 320,252 | -0.06(-0.40%) |
Sep 02, 2021 | 14.90 | 14.98 | 14.71 | 14.87 | 283,789 | -0.07(-0.47%) |