Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.40 | 13.02 | 12.34 | 12.27 | 2,428,110 | -0.25(-2.04%) |
Nov 29, 2021 | 12.74 | 12.81 | 12.18 | 12.52 | 1,201,960 | -0.10(-0.78%) |
Nov 26, 2021 | 11.75 | 12.73 | 11.57 | 12.62 | 3,179,880 | +0.04(+0.31%) |
Nov 24, 2021 | 12.28 | 12.65 | 12.03 | 12.58 | 2,576,880 | +0.44(+3.63%) |
Nov 23, 2021 | 13.09 | 13.14 | 11.91 | 12.14 | 3,020,009 | -0.67(-5.21%) |
Nov 22, 2021 | 13.93 | 13.97 | 12.22 | 12.81 | 4,149,387 | -0.94(-6.85%) |
Nov 19, 2021 | 14.70 | 15.05 | 13.42 | 13.75 | 4,388,224 | -0.94(-6.41%) |
Nov 18, 2021 | 14.05 | 15.23 | 14.67 | 14.69 | 4,320,713 | +0.15(+1.01%) |
Nov 17, 2021 | 14.91 | 15.05 | 14.24 | 14.54 | 1,704,109 | -0.29(-1.98%) |
Nov 16, 2021 | 15.96 | 16.11 | 14.67 | 14.84 | 2,371,832 | -0.69(-4.42%) |
Nov 15, 2021 | 15.94 | 16.46 | 15.44 | 15.52 | 1,357,275 | -0.37(-2.34%) |
Nov 12, 2021 | 16.21 | 16.67 | 15.62 | 15.90 | 3,660,550 | -0.27(-1.70%) |
Nov 11, 2021 | 16.12 | 16.73 | 15.91 | 16.17 | 2,849,086 | +1.00(+6.59%) |
Nov 10, 2021 | 15.27 | 15.17 | 1,912,960 | -0.05(-0.32%) | ||
Nov 09, 2021 | 14.52 | 15.87 | 14.31 | 15.22 | 2,738,910 | +0.83(+5.79%) |
Nov 08, 2021 | 13.92 | 14.66 | 13.92 | 14.39 | 2,043,097 | +0.70(+5.09%) |
Nov 05, 2021 | 14.15 | 14.70 | 13.53 | 13.69 | 2,823,985 | -0.35(-2.51%) |
Nov 04, 2021 | 15.04 | 15.33 | 13.48 | 14.04 | 3,809,859 | -0.95(-6.34%) |
Nov 03, 2021 | 14.70 | 15.10 | 14.23 | 15.00 | 1,434,262 | -0.55(-3.53%) |
Nov 02, 2021 | 15.29 | 15.78 | 14.96 | 15.54 | 1,468,776 | -0.26(-1.61%) |
Nov 01, 2021 | 14.04 | 15.93 | 14.96 | 15.80 | 2,285,728 | +1.82(+13.05%) |
Oct 29, 2021 | 14.59 | 14.63 | 13.73 | 13.98 | 1,776,165 | -0.48(-3.32%) |
Oct 28, 2021 | 14.50 | 14.85 | 14.22 | 14.46 | 1,851,821 | -0.26(-1.80%) |
Oct 27, 2021 | 15.14 | 15.82 | 14.32 | 14.72 | 2,387,249 | -0.39(-2.60%) |
Oct 26, 2021 | 16.61 | 15.11 | 3,795,128 | -1.42(-8.60%) | ||
Oct 25, 2021 | 16.20 | 17.13 | 16.04 | 16.54 | 1,502,454 | +0.39(+2.43%) |
Oct 22, 2021 | 16.42 | 16.97 | 15.61 | 16.14 | 1,899,263 | -0.49(-2.95%) |
Oct 21, 2021 | 16.69 | 16.91 | 16.06 | 16.63 | 2,254,738 | +0.10(+0.59%) |
Oct 20, 2021 | 16.66 | 17.21 | 16.30 | 16.54 | 2,247,414 | +0.29(+1.81%) |
Oct 19, 2021 | 14.18 | 17.09 | 14.18 | 16.24 | 4,699,233 | +2.14(+15.16%) |
Oct 18, 2021 | 13.72 | 14.59 | 13.58 | 14.10 | 2,168,693 | +0.24(+1.70%) |
Oct 15, 2021 | 13.74 | 14.17 | 13.42 | 13.87 | 1,466,429 | +0.15(+1.07%) |
Oct 14, 2021 | 14.87 | 14.87 | 13.57 | 13.72 | 2,142,123 | -0.79(-5.47%) |
Oct 13, 2021 | 14.12 | 14.84 | 13.61 | 14.51 | 2,423,857 | +0.59(+4.23%) |
Oct 12, 2021 | 15.52 | 15.52 | 13.90 | 13.93 | 2,715,960 | -1.35(-8.86%) |
Oct 11, 2021 | 16.54 | 17.15 | 15.14 | 15.28 | 1,824,837 | -0.85(-5.29%) |
Oct 08, 2021 | 16.18 | 16.67 | 15.71 | 16.13 | 1,880,863 | +0.47(+3.01%) |
Oct 07, 2021 | 15.36 | 16.81 | 15.35 | 15.66 | 1,773,273 | +0.90(+6.11%) |
Oct 06, 2021 | 14.20 | 14.89 | 14.08 | 14.76 | 1,353,763 | +0.17(+1.14%) |
Oct 05, 2021 | 13.98 | 15.29 | 13.98 | 14.59 | 1,702,476 | +0.86(+6.29%) |
Oct 04, 2021 | 13.81 | 14.23 | 13.44 | 13.73 | 2,646,300 | -0.27(-1.96%) |
Oct 01, 2021 | 14.94 | 15.00 | 13.87 | 14.00 | 1,177,628 | -1.03(-6.85%) |
Sep 30, 2021 | 14.85 | 15.26 | 14.79 | 15.03 | 1,107,182 | +0.26(+1.79%) |
Sep 29, 2021 | 14.83 | 15.52 | 14.61 | 14.77 | 1,010,268 | -0.03(-0.20%) |
Sep 28, 2021 | 15.43 | 15.94 | 14.52 | 14.80 | 1,334,593 | -0.89(-5.69%) |
Sep 27, 2021 | 15.61 | 16.03 | 15.01 | 15.69 | 1,195,529 | -0.14(-0.87%) |
Sep 24, 2021 | 16.10 | 16.65 | 15.75 | 15.83 | 1,446,979 | -0.63(-3.81%) |
Sep 23, 2021 | 16.30 | 16.67 | 15.90 | 16.46 | 1,213,043 | +0.42(+2.63%) |
Sep 22, 2021 | 15.24 | 16.59 | 15.24 | 16.03 | 2,562,712 | +0.91(+6.03%) |
Sep 21, 2021 | 15.05 | 15.49 | 14.71 | 15.12 | 1,460,602 | +0.65(+4.47%) |
Sep 20, 2021 | 14.87 | 15.93 | 14.29 | 14.48 | 2,637,209 | -1.28(-8.10%) |
Sep 17, 2021 | 16.46 | 16.72 | 15.29 | 15.75 | 2,001,521 | -0.58(-3.54%) |
Sep 16, 2021 | 15.54 | 17.38 | 15.50 | 16.33 | 1,998,288 | +0.58(+3.67%) |
Sep 15, 2021 | 14.98 | 15.94 | 14.23 | 15.75 | 2,522,916 | +0.58(+3.81%) |
Sep 14, 2021 | 15.90 | 16.03 | 14.78 | 15.17 | 1,234,084 | -0.57(-3.61%) |
Sep 13, 2021 | 16.88 | 16.83 | 15.40 | 15.74 | 1,589,092 | -1.09(-6.47%) |
Sep 10, 2021 | 17.45 | 18.36 | 16.68 | 16.83 | 2,307,863 | -0.75(-4.24%) |
Sep 09, 2021 | 16.33 | 17.69 | 16.33 | 17.57 | 1,894,246 | +0.33(+1.93%) |
Sep 08, 2021 | 17.81 | 17.84 | 16.08 | 17.24 | 3,917,408 | -0.64(-3.57%) |
Sep 07, 2021 | 18.23 | 18.90 | 17.39 | 17.88 | 4,883,589 | -0.08(-0.44%) |
Sep 03, 2021 | 17.50 | 18.01 | 16.39 | 17.96 | 5,621,161 | +0.13(+0.72%) |
Sep 02, 2021 | 17.68 | 18.00 | 16.88 | 17.83 | 4,573,803 | +0.23(+1.28%) |