Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.24 | 14.24 | 13.79 | 14.05 | 125,420 | -0.19(-1.33%) |
Nov 29, 2021 | 14.85 | 14.85 | 14.05 | 14.24 | 70,427 | -0.01(-0.06%) |
Nov 26, 2021 | 14.25 | 14.40 | 13.93 | 14.25 | 105,357 | -0.23(-1.59%) |
Nov 24, 2021 | 14.51 | 14.59 | 14.39 | 14.48 | 88,728 | -0.01(-0.07%) |
Nov 23, 2021 | 14.91 | 15.02 | 14.27 | 14.49 | 121,386 | -0.53(-3.53%) |
Nov 22, 2021 | 15.39 | 15.59 | 15.01 | 15.02 | 62,064 | -0.58(-3.72%) |
Nov 19, 2021 | 15.79 | 15.81 | 15.50 | 15.60 | 48,386 | -0.17(-1.08%) |
Nov 18, 2021 | 16.03 | 15.83 | 15.79 | 15.77 | 30,247 | -0.32(-1.99%) |
Nov 17, 2021 | 16.18 | 16.41 | 16.00 | 16.09 | 65,482 | -0.07(-0.43%) |
Nov 16, 2021 | 16.26 | 16.26 | 16.00 | 16.16 | 43,620 | +0.09(+0.56%) |
Nov 15, 2021 | 15.97 | 16.33 | 15.97 | 16.07 | 91,243 | +0.01(+0.06%) |
Nov 12, 2021 | 16.04 | 16.20 | 15.91 | 16.06 | 53,005 | +0.00(+0.00%) |
Nov 11, 2021 | 15.70 | 16.18 | 15.70 | 16.06 | 65,141 | +0.20(+1.26%) |
Nov 10, 2021 | 15.99 | 15.86 | 106,695 | +0.11(+0.70%) | ||
Nov 09, 2021 | 15.68 | 15.86 | 15.40 | 15.75 | 79,908 | +0.23(+1.48%) |
Nov 08, 2021 | 15.33 | 15.85 | 15.33 | 15.52 | 163,399 | +0.27(+1.77%) |
Nov 05, 2021 | 15.21 | 15.55 | 15.21 | 15.25 | 25,461 | +0.05(+0.33%) |
Nov 04, 2021 | 15.40 | 15.55 | 15.11 | 15.20 | 18,623 | -0.02(-0.13%) |
Nov 03, 2021 | 15.08 | 15.30 | 15.00 | 15.22 | 28,752 | -0.06(-0.39%) |
Nov 02, 2021 | 15.42 | 15.50 | 15.13 | 15.28 | 37,798 | -0.15(-0.97%) |
Nov 01, 2021 | 15.15 | 15.62 | 15.15 | 15.43 | 97,421 | +0.28(+1.85%) |
Oct 29, 2021 | 15.54 | 15.54 | 14.91 | 15.15 | 55,434 | +0.18(+1.20%) |
Oct 28, 2021 | 15.00 | 15.34 | 14.97 | 14.97 | 48,281 | +0.01(+0.04%) |
Oct 27, 2021 | 15.05 | 15.16 | 14.91 | 14.96 | 57,041 | -0.19(-1.22%) |
Oct 26, 2021 | 15.50 | 15.15 | 104,258 | -0.38(-2.45%) | ||
Oct 25, 2021 | 15.31 | 15.62 | 15.24 | 15.53 | 109,549 | +0.41(+2.71%) |
Oct 22, 2021 | 15.35 | 15.54 | 15.11 | 15.12 | 32,294 | -0.23(-1.50%) |
Oct 21, 2021 | 15.83 | 15.83 | 15.07 | 15.35 | 89,951 | -0.45(-2.85%) |
Oct 20, 2021 | 16.00 | 16.00 | 15.35 | 15.80 | 61,286 | +0.00(+0.00%) |
Oct 19, 2021 | 15.60 | 15.94 | 15.60 | 15.80 | 53,655 | +0.33(+2.13%) |
Oct 18, 2021 | 15.53 | 15.54 | 15.19 | 15.47 | 99,002 | -0.19(-1.21%) |
Oct 15, 2021 | 15.88 | 15.88 | 15.53 | 15.66 | 44,843 | -0.22(-1.39%) |
Oct 14, 2021 | 15.69 | 15.88 | 15.58 | 15.88 | 64,284 | +0.40(+2.58%) |
Oct 13, 2021 | 15.32 | 15.68 | 15.32 | 15.48 | 40,362 | +0.19(+1.24%) |
Oct 12, 2021 | 15.51 | 15.51 | 15.11 | 15.29 | 34,884 | -0.28(-1.80%) |
Oct 11, 2021 | 15.88 | 15.88 | 15.50 | 15.57 | 48,402 | +0.29(+1.90%) |
Oct 08, 2021 | 15.20 | 15.40 | 15.15 | 15.28 | 93,267 | +0.52(+3.52%) |
Oct 07, 2021 | 14.26 | 14.83 | 14.26 | 14.76 | 67,228 | +0.59(+4.16%) |
Oct 06, 2021 | 14.22 | 14.30 | 14.17 | 14.17 | 38,666 | -0.19(-1.32%) |
Oct 05, 2021 | 14.14 | 14.40 | 14.05 | 14.36 | 20,714 | +0.14(+0.98%) |
Oct 04, 2021 | 14.30 | 14.36 | 14.20 | 14.22 | 41,562 | -0.14(-0.97%) |
Oct 01, 2021 | 14.46 | 14.49 | 14.32 | 14.36 | 23,591 | +0.04(+0.28%) |
Sep 30, 2021 | 14.19 | 14.45 | 14.18 | 14.32 | 33,254 | +0.23(+1.63%) |
Sep 29, 2021 | 14.75 | 14.75 | 13.97 | 14.09 | 52,509 | -0.13(-0.91%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.15 | 14.22 | 73,155 | -0.57(-3.85%) |
Sep 27, 2021 | 14.84 | 14.90 | 14.60 | 14.79 | 41,886 | +0.10(+0.68%) |
Sep 24, 2021 | 14.80 | 14.80 | 14.50 | 14.69 | 30,868 | -0.26(-1.74%) |
Sep 23, 2021 | 14.99 | 15.07 | 14.75 | 14.95 | 119,572 | +0.00(+0.00%) |
Sep 22, 2021 | 14.65 | 15.11 | 14.65 | 14.95 | 175,198 | +0.70(+4.91%) |
Sep 21, 2021 | 14.83 | 14.83 | 14.16 | 14.25 | 153,936 | +0.15(+1.06%) |
Sep 20, 2021 | 14.85 | 14.85 | 13.90 | 14.10 | 118,148 | -0.88(-5.87%) |
Sep 17, 2021 | 15.00 | 15.00 | 14.77 | 14.98 | 41,280 | +0.08(+0.54%) |
Sep 16, 2021 | 14.79 | 15.00 | 14.70 | 14.90 | 56,073 | -0.04(-0.27%) |
Sep 15, 2021 | 15.03 | 15.08 | 14.65 | 14.94 | 77,846 | -0.08(-0.53%) |
Sep 14, 2021 | 15.12 | 15.35 | 14.76 | 15.02 | 117,339 | -0.42(-2.72%) |
Sep 13, 2021 | 15.55 | 15.66 | 15.15 | 15.44 | 109,632 | -0.13(-0.83%) |
Sep 10, 2021 | 15.90 | 16.00 | 15.52 | 15.57 | 40,956 | -0.21(-1.33%) |
Sep 09, 2021 | 16.35 | 16.35 | 15.76 | 15.78 | 76,476 | -0.34(-2.11%) |
Sep 08, 2021 | 16.46 | 16.46 | 15.85 | 16.12 | 57,269 | -0.50(-3.01%) |
Sep 07, 2021 | 16.85 | 16.85 | 16.57 | 16.62 | 36,231 | -0.40(-2.35%) |
Sep 03, 2021 | 16.65 | 17.05 | 16.65 | 17.02 | 13,748 | +0.30(+1.78%) |
Sep 02, 2021 | 16.82 | 16.89 | 16.70 | 16.72 | 22,770 | -0.15(-0.87%) |