Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.48 | 13.68 | 13.38 | 13.51 | 565,589 | -0.17(-1.24%) |
Nov 29, 2021 | 13.64 | 13.92 | 13.52 | 13.68 | 513,910 | +0.17(+1.26%) |
Nov 26, 2021 | 14.09 | 14.21 | 12.95 | 13.51 | 726,036 | -0.87(-6.03%) |
Nov 24, 2021 | 14.31 | 14.48 | 14.25 | 14.37 | 271,687 | +0.01(+0.06%) |
Nov 23, 2021 | 14.45 | 14.53 | 14.36 | 14.36 | 239,785 | +0.02(+0.11%) |
Nov 22, 2021 | 14.57 | 14.66 | 14.31 | 14.35 | 271,814 | -0.24(-1.66%) |
Nov 19, 2021 | 14.57 | 14.74 | 14.15 | 14.59 | 400,799 | -0.58(-3.84%) |
Nov 18, 2021 | 14.87 | 15.21 | 15.08 | 15.17 | 369,018 | +0.25(+1.68%) |
Nov 17, 2021 | 15.06 | 15.06 | 14.70 | 14.92 | 247,685 | -0.15(-0.97%) |
Nov 16, 2021 | 15.20 | 15.23 | 14.95 | 15.07 | 292,422 | -0.17(-1.12%) |
Nov 15, 2021 | 15.29 | 15.33 | 15.17 | 15.24 | 250,119 | +0.05(+0.32%) |
Nov 12, 2021 | 15.38 | 15.38 | 15.17 | 15.19 | 295,558 | -0.16(-1.06%) |
Nov 11, 2021 | 15.12 | 15.43 | 14.98 | 15.35 | 270,517 | +0.23(+1.55%) |
Nov 10, 2021 | 15.21 | 15.08 | 15.12 | 276,555 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.16 | 15.40 | 14.99 | 15.25 | 443,018 | +0.23(+1.56%) |
Nov 08, 2021 | 14.76 | 15.28 | 14.71 | 15.02 | 486,677 | +0.36(+2.43%) |
Nov 05, 2021 | 14.53 | 15.00 | 14.42 | 14.66 | 822,220 | +0.29(+2.03%) |
Nov 04, 2021 | 14.66 | 14.89 | 14.32 | 14.37 | 779,871 | -0.25(-1.72%) |
Nov 03, 2021 | 14.77 | 15.05 | 14.24 | 14.62 | 639,262 | -0.39(-2.59%) |
Nov 02, 2021 | 15.38 | 15.38 | 15.01 | 15.01 | 424,413 | -0.32(-2.11%) |
Nov 01, 2021 | 15.38 | 15.34 | 15.20 | 15.34 | 300,231 | -0.02(-0.16%) |
Oct 29, 2021 | 15.29 | 15.46 | 15.11 | 15.36 | 881,829 | +0.07(+0.48%) |
Oct 28, 2021 | 15.20 | 15.38 | 15.16 | 15.29 | 493,552 | +0.11(+0.69%) |
Oct 27, 2021 | 15.54 | 15.61 | 15.17 | 15.18 | 299,779 | -0.33(-2.14%) |
Oct 26, 2021 | 15.35 | 15.65 | 15.51 | 319,408 | +0.15(+0.95%) | |
Oct 25, 2021 | 15.46 | 15.54 | 15.34 | 15.37 | 253,561 | -0.06(-0.42%) |
Oct 22, 2021 | 15.34 | 15.55 | 15.32 | 15.43 | 291,006 | +0.08(+0.53%) |
Oct 21, 2021 | 15.34 | 15.46 | 15.22 | 15.35 | 343,690 | +0.01(+0.05%) |
Oct 20, 2021 | 15.21 | 15.39 | 15.09 | 15.34 | 247,190 | +0.14(+0.91%) |
Oct 19, 2021 | 15.43 | 15.43 | 15.21 | 15.21 | 328,556 | -0.21(-1.37%) |
Oct 18, 2021 | 15.18 | 15.43 | 15.12 | 15.42 | 322,273 | +0.24(+1.60%) |
Oct 15, 2021 | 15.12 | 15.41 | 14.99 | 15.17 | 437,042 | +0.22(+1.46%) |
Oct 14, 2021 | 15.09 | 15.16 | 14.85 | 14.95 | 287,524 | -0.05(-0.32%) |
Oct 13, 2021 | 14.94 | 15.06 | 14.71 | 15.00 | 358,645 | +0.00(+0.00%) |
Oct 12, 2021 | 14.86 | 15.10 | 14.82 | 15.00 | 187,068 | +0.19(+1.26%) |
Oct 11, 2021 | 14.71 | 14.87 | 14.62 | 14.82 | 167,627 | +0.07(+0.49%) |
Oct 08, 2021 | 14.70 | 14.89 | 14.62 | 14.74 | 212,196 | +0.04(+0.28%) |
Oct 07, 2021 | 14.95 | 15.00 | 14.65 | 14.70 | 423,546 | -0.17(-1.14%) |
Oct 06, 2021 | 14.65 | 14.89 | 14.46 | 14.87 | 306,775 | +0.19(+1.31%) |
Oct 05, 2021 | 14.84 | 14.85 | 14.57 | 14.68 | 425,331 | -0.18(-1.19%) |
Oct 04, 2021 | 14.78 | 14.91 | 14.62 | 14.86 | 316,497 | +0.18(+1.20%) |
Oct 01, 2021 | 14.39 | 14.86 | 14.31 | 14.68 | 247,646 | +0.34(+2.35%) |
Sep 30, 2021 | 14.54 | 14.74 | 14.34 | 14.34 | 374,513 | -0.19(-1.33%) |
Sep 29, 2021 | 14.46 | 14.67 | 14.31 | 14.54 | 327,956 | +0.24(+1.69%) |
Sep 28, 2021 | 14.17 | 14.49 | 14.07 | 14.30 | 555,683 | +0.03(+0.23%) |
Sep 27, 2021 | 14.41 | 14.70 | 14.26 | 14.26 | 577,048 | -0.12(-0.84%) |
Sep 24, 2021 | 14.41 | 14.52 | 14.31 | 14.38 | 393,691 | -0.06(-0.44%) |
Sep 23, 2021 | 14.50 | 14.79 | 14.41 | 14.45 | 444,279 | -0.13(-0.88%) |
Sep 22, 2021 | 14.00 | 14.65 | 13.96 | 14.58 | 978,065 | +0.76(+5.52%) |
Sep 21, 2021 | 13.71 | 14.01 | 13.55 | 13.81 | 524,272 | +0.16(+1.18%) |
Sep 20, 2021 | 13.35 | 13.69 | 13.22 | 13.65 | 579,413 | +0.20(+1.49%) |
Sep 17, 2021 | 13.58 | 13.73 | 13.44 | 13.45 | 2,007,098 | -0.10(-0.71%) |
Sep 16, 2021 | 13.48 | 13.76 | 13.40 | 13.55 | 495,538 | +0.10(+0.72%) |
Sep 15, 2021 | 13.24 | 13.54 | 13.12 | 13.45 | 483,948 | +0.17(+1.27%) |
Sep 14, 2021 | 13.37 | 13.49 | 13.16 | 13.28 | 760,680 | -0.10(-0.78%) |
Sep 13, 2021 | 13.55 | 13.69 | 13.30 | 13.39 | 1,012,312 | -0.24(-1.77%) |
Sep 10, 2021 | 13.92 | 13.92 | 13.59 | 13.63 | 2,121,587 | -0.23(-1.68%) |
Sep 09, 2021 | 13.88 | 13.97 | 13.73 | 13.86 | 961,053 | -0.03(-0.23%) |
Sep 08, 2021 | 14.01 | 14.01 | 13.73 | 13.89 | 961,251 | -0.09(-0.63%) |
Sep 07, 2021 | 13.11 | 14.03 | 13.10 | 13.98 | 2,835,809 | +0.88(+6.74%) |
Sep 03, 2021 | 12.91 | 13.09 | 12.56 | 13.10 | 698,183 | +0.22(+1.75%) |
Sep 02, 2021 | 12.77 | 12.96 | 12.75 | 12.87 | 396,988 | +0.06(+0.50%) |