Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.43 | 14.67 | 12.90 | 13.92 | 26,805 | -0.69(-4.70%) |
Nov 29, 2021 | 15.29 | 15.36 | 14.53 | 14.61 | 18,683 | -0.19(-1.31%) |
Nov 26, 2021 | 14.76 | 15.61 | 14.34 | 14.80 | 21,788 | -0.35(-2.31%) |
Nov 24, 2021 | 15.28 | 15.40 | 14.50 | 15.16 | 18,350 | -0.16(-1.02%) |
Nov 23, 2021 | 15.13 | 15.69 | 15.05 | 15.31 | 21,042 | +0.05(+0.30%) |
Nov 22, 2021 | 15.46 | 15.82 | 15.24 | 15.27 | 9,752 | +0.05(+0.30%) |
Nov 19, 2021 | 15.51 | 15.61 | 15.22 | 15.22 | 9,248 | -0.45(-2.88%) |
Nov 18, 2021 | 15.36 | 15.80 | 15.62 | 15.67 | 18,868 | +0.48(+3.16%) |
Nov 17, 2021 | 15.75 | 15.75 | 15.18 | 15.19 | 10,931 | -0.39(-2.49%) |
Nov 16, 2021 | 16.58 | 17.00 | 15.40 | 15.58 | 31,439 | -1.00(-6.01%) |
Nov 15, 2021 | 15.64 | 16.61 | 15.50 | 16.58 | 21,228 | +0.78(+4.96%) |
Nov 12, 2021 | 15.44 | 16.07 | 14.94 | 15.79 | 23,818 | +0.30(+1.90%) |
Nov 11, 2021 | 15.34 | 16.68 | 14.77 | 15.50 | 23,435 | +0.28(+1.82%) |
Nov 10, 2021 | 16.55 | 15.22 | 15.22 | 23,406 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.08 | 18.13 | 16.16 | 16.60 | 17,284 | -0.34(-2.01%) |
Nov 08, 2021 | 17.72 | 18.78 | 16.75 | 16.94 | 37,452 | -0.96(-5.36%) |
Nov 05, 2021 | 16.42 | 17.90 | 16.42 | 17.90 | 59,522 | +1.66(+10.22%) |
Nov 04, 2021 | 15.04 | 16.62 | 15.04 | 16.24 | 29,127 | +1.40(+9.45%) |
Nov 03, 2021 | 14.30 | 14.85 | 14.21 | 14.84 | 9,785 | +0.65(+4.55%) |
Nov 02, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 10,631 | -0.02(-0.13%) |
Nov 01, 2021 | 13.86 | 14.40 | 13.84 | 14.21 | 10,935 | +0.38(+2.73%) |
Oct 29, 2021 | 13.95 | 13.99 | 13.84 | 13.84 | 6,661 | -0.19(-1.38%) |
Oct 28, 2021 | 13.93 | 14.32 | 13.93 | 14.03 | 16,230 | +0.19(+1.40%) |
Oct 27, 2021 | 14.29 | 14.28 | 13.84 | 13.84 | 10,349 | -0.30(-2.09%) |
Oct 26, 2021 | 13.97 | 14.13 | 7,436 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.13 | 14.46 | 14.03 | 14.19 | 8,953 | +0.07(+0.52%) |
Oct 22, 2021 | 14.13 | 14.26 | 13.85 | 14.11 | 8,343 | -0.04(-0.26%) |
Oct 21, 2021 | 13.96 | 14.28 | 13.88 | 14.15 | 13,373 | +0.27(+1.93%) |
Oct 20, 2021 | 14.26 | 14.26 | 13.88 | 13.88 | 26,965 | -0.37(-2.59%) |
Oct 19, 2021 | 14.11 | 14.38 | 14.11 | 14.25 | 19,708 | +0.13(+0.91%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.02 | 14.12 | 10,607 | -0.09(-0.65%) |
Oct 15, 2021 | 14.29 | 14.43 | 14.06 | 14.21 | 29,983 | +0.34(+2.46%) |
Oct 14, 2021 | 13.80 | 14.10 | 13.74 | 13.87 | 15,861 | +0.04(+0.27%) |
Oct 13, 2021 | 13.91 | 13.99 | 13.84 | 13.84 | 11,845 | +0.05(+0.34%) |
Oct 12, 2021 | 13.84 | 14.12 | 13.64 | 13.79 | 12,931 | -0.12(-0.86%) |
Oct 11, 2021 | 14.25 | 14.43 | 13.91 | 13.91 | 9,068 | -0.16(-1.11%) |
Oct 08, 2021 | 13.88 | 14.36 | 13.88 | 14.07 | 15,545 | +0.23(+1.67%) |
Oct 07, 2021 | 14.24 | 14.24 | 13.84 | 13.84 | 30,554 | -0.09(-0.66%) |
Oct 06, 2021 | 14.30 | 14.30 | 13.70 | 13.93 | 12,842 | -0.32(-2.27%) |
Oct 05, 2021 | 14.28 | 14.29 | 14.17 | 14.25 | 6,064 | +0.09(+0.65%) |
Oct 04, 2021 | 14.30 | 14.35 | 14.11 | 14.16 | 13,513 | -0.05(-0.32%) |
Oct 01, 2021 | 14.70 | 14.70 | 14.10 | 14.21 | 31,473 | -0.25(-1.72%) |
Sep 30, 2021 | 14.53 | 14.56 | 14.32 | 14.45 | 14,491 | +0.13(+0.90%) |
Sep 29, 2021 | 14.53 | 14.67 | 14.17 | 14.32 | 18,894 | -0.23(-1.58%) |
Sep 28, 2021 | 14.75 | 14.99 | 14.54 | 14.56 | 16,146 | -0.32(-2.17%) |
Sep 27, 2021 | 14.68 | 14.98 | 14.68 | 14.88 | 9,157 | +0.11(+0.75%) |
Sep 24, 2021 | 14.73 | 14.80 | 14.56 | 14.77 | 19,402 | +0.03(+0.19%) |
Sep 23, 2021 | 14.68 | 14.86 | 14.64 | 14.74 | 9,453 | +0.06(+0.44%) |
Sep 22, 2021 | 14.53 | 14.89 | 14.53 | 14.68 | 17,858 | +0.20(+1.40%) |
Sep 21, 2021 | 14.48 | 14.83 | 14.44 | 14.47 | 5,950 | -0.04(-0.25%) |
Sep 20, 2021 | 14.57 | 14.57 | 14.35 | 14.51 | 13,208 | -0.28(-1.87%) |
Sep 17, 2021 | 14.72 | 15.02 | 14.65 | 14.79 | 39,915 | +0.04(+0.25%) |
Sep 16, 2021 | 14.77 | 15.01 | 14.69 | 14.75 | 7,718 | +0.01(+0.06%) |
Sep 15, 2021 | 14.30 | 14.80 | 14.30 | 14.74 | 19,977 | +0.48(+3.36%) |
Sep 14, 2021 | 15.02 | 15.02 | 14.26 | 14.26 | 25,926 | -0.67(-4.51%) |
Sep 13, 2021 | 14.94 | 14.97 | 14.77 | 14.93 | 14,500 | +0.05(+0.31%) |
Sep 10, 2021 | 14.76 | 15.54 | 14.76 | 14.89 | 18,270 | +0.13(+0.87%) |
Sep 09, 2021 | 14.88 | 15.04 | 14.76 | 14.76 | 14,449 | -0.01(-0.06%) |
Sep 08, 2021 | 14.89 | 14.92 | 14.60 | 14.77 | 31,720 | -0.27(-1.78%) |
Sep 07, 2021 | 15.48 | 15.48 | 14.99 | 15.04 | 37,586 | -0.44(-2.86%) |
Sep 03, 2021 | 15.74 | 15.74 | 15.40 | 15.48 | 14,596 | -0.18(-1.18%) |
Sep 02, 2021 | 15.73 | 15.75 | 15.63 | 15.66 | 16,487 | -0.06(-0.41%) |