Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.63 | 14.78 | 13.58 | 14.19 | 2,999,625 | -0.64(-4.34%) |
Nov 29, 2021 | 15.13 | 15.68 | 14.63 | 14.83 | 1,614,473 | -0.22(-1.49%) |
Nov 26, 2021 | 14.40 | 15.32 | 14.37 | 15.06 | 823,800 | -0.09(-0.58%) |
Nov 24, 2021 | 13.64 | 15.30 | 13.64 | 15.15 | 2,241,482 | +0.57(+3.94%) |
Nov 23, 2021 | 13.67 | 14.58 | 13.65 | 14.57 | 1,310,477 | +0.88(+6.42%) |
Nov 22, 2021 | 13.65 | 14.10 | 13.48 | 13.69 | 1,147,659 | +0.21(+1.59%) |
Nov 19, 2021 | 13.56 | 13.72 | 13.36 | 13.48 | 1,118,682 | +0.13(+0.95%) |
Nov 18, 2021 | 14.43 | 13.54 | 13.33 | 13.35 | 1,376,718 | -1.26(-8.61%) |
Nov 17, 2021 | 14.23 | 14.71 | 14.16 | 14.61 | 938,385 | +0.43(+3.03%) |
Nov 16, 2021 | 14.48 | 14.80 | 13.99 | 14.18 | 2,118,759 | +0.19(+1.32%) |
Nov 15, 2021 | 14.33 | 14.37 | 13.83 | 14.00 | 863,477 | -0.10(-0.69%) |
Nov 12, 2021 | 13.99 | 14.37 | 13.81 | 14.09 | 929,007 | +0.15(+1.05%) |
Nov 11, 2021 | 13.10 | 14.09 | 13.10 | 13.95 | 1,237,350 | +0.91(+6.96%) |
Nov 10, 2021 | 13.44 | 13.04 | 2,718,509 | +0.38(+3.00%) | ||
Nov 09, 2021 | 13.17 | 13.28 | 12.58 | 12.66 | 1,258,903 | -0.56(-4.21%) |
Nov 08, 2021 | 13.30 | 13.83 | 13.04 | 13.22 | 1,121,228 | -0.54(-3.90%) |
Nov 05, 2021 | 13.61 | 13.89 | 13.53 | 13.75 | 446,056 | +0.23(+1.73%) |
Nov 04, 2021 | 13.50 | 13.72 | 13.12 | 13.52 | 537,991 | +0.00(+0.00%) |
Nov 03, 2021 | 13.72 | 13.80 | 13.07 | 13.52 | 1,041,129 | -0.28(-2.05%) |
Nov 02, 2021 | 12.68 | 13.89 | 12.63 | 13.80 | 2,402,908 | +1.17(+9.27%) |
Nov 01, 2021 | 12.50 | 12.72 | 12.50 | 12.63 | 706,899 | +0.20(+1.57%) |
Oct 29, 2021 | 12.51 | 12.55 | 12.39 | 12.44 | 424,316 | -0.14(-1.09%) |
Oct 28, 2021 | 12.61 | 12.61 | 12.32 | 12.57 | 587,020 | +0.12(+0.94%) |
Oct 27, 2021 | 12.92 | 13.03 | 12.46 | 12.46 | 536,762 | -0.48(-3.70%) |
Oct 26, 2021 | 12.68 | 12.96 | 12.93 | 491,154 | +0.33(+2.59%) | |
Oct 25, 2021 | 12.56 | 12.87 | 12.41 | 12.61 | 713,406 | +0.02(+0.15%) |
Oct 22, 2021 | 12.75 | 12.75 | 12.36 | 12.59 | 1,417,137 | -0.18(-1.45%) |
Oct 21, 2021 | 13.29 | 13.47 | 12.71 | 12.77 | 1,956,851 | -0.77(-5.68%) |
Oct 20, 2021 | 13.52 | 13.59 | 13.42 | 13.54 | 425,417 | +0.03(+0.22%) |
Oct 19, 2021 | 13.75 | 13.76 | 13.45 | 13.51 | 525,447 | -0.18(-1.35%) |
Oct 18, 2021 | 13.52 | 13.79 | 13.34 | 13.70 | 310,209 | +0.17(+1.22%) |
Oct 15, 2021 | 13.96 | 13.97 | 13.50 | 13.53 | 459,352 | -0.23(-1.70%) |
Oct 14, 2021 | 13.99 | 14.26 | 13.74 | 13.76 | 483,331 | -0.16(-1.12%) |
Oct 13, 2021 | 13.93 | 13.94 | 13.72 | 13.92 | 217,782 | +0.04(+0.28%) |
Oct 12, 2021 | 13.60 | 13.94 | 13.59 | 13.88 | 411,934 | +0.29(+2.15%) |
Oct 11, 2021 | 13.69 | 13.71 | 13.47 | 13.59 | 502,257 | -0.15(-1.06%) |
Oct 08, 2021 | 13.37 | 13.91 | 13.22 | 13.73 | 886,814 | +0.36(+2.69%) |
Oct 07, 2021 | 13.51 | 13.71 | 13.31 | 13.37 | 1,074,951 | -0.05(-0.36%) |
Oct 06, 2021 | 13.44 | 13.51 | 13.35 | 13.42 | 841,952 | -0.09(-0.65%) |
Oct 05, 2021 | 13.57 | 13.64 | 13.42 | 13.51 | 653,632 | -0.04(-0.29%) |
Oct 04, 2021 | 13.67 | 13.83 | 13.45 | 13.55 | 575,421 | -0.28(-2.04%) |
Oct 01, 2021 | 13.68 | 13.86 | 13.44 | 13.83 | 656,589 | +0.21(+1.57%) |
Sep 30, 2021 | 13.63 | 13.70 | 13.37 | 13.62 | 872,700 | +0.00(+0.00%) |
Sep 29, 2021 | 13.89 | 13.94 | 13.58 | 13.62 | 704,913 | -0.20(-1.48%) |
Sep 28, 2021 | 13.87 | 13.98 | 13.64 | 13.82 | 767,801 | -0.13(-0.91%) |
Sep 27, 2021 | 14.11 | 14.44 | 13.86 | 13.95 | 861,258 | -0.17(-1.17%) |
Sep 24, 2021 | 14.27 | 14.33 | 13.83 | 14.11 | 535,526 | -0.21(-1.49%) |
Sep 23, 2021 | 13.86 | 14.40 | 13.81 | 14.33 | 1,257,992 | +0.55(+4.03%) |
Sep 22, 2021 | 13.90 | 14.07 | 13.64 | 13.77 | 1,620,929 | -0.11(-0.77%) |
Sep 21, 2021 | 14.59 | 14.78 | 13.65 | 13.88 | 2,322,924 | -0.69(-4.74%) |
Sep 20, 2021 | 14.42 | 15.34 | 14.16 | 14.57 | 2,820,934 | -0.22(-1.51%) |
Sep 17, 2021 | 15.87 | 16.05 | 14.78 | 14.79 | 5,881,656 | -1.14(-7.14%) |
Sep 16, 2021 | 14.81 | 16.22 | 14.81 | 15.93 | 1,554,810 | +1.05(+7.06%) |
Sep 15, 2021 | 15.14 | 15.32 | 14.64 | 14.88 | 801,657 | -0.25(-1.67%) |
Sep 14, 2021 | 15.03 | 15.32 | 14.95 | 15.14 | 577,768 | +0.21(+1.43%) |
Sep 13, 2021 | 15.57 | 15.70 | 14.86 | 14.92 | 693,130 | -0.61(-3.94%) |
Sep 10, 2021 | 15.81 | 16.00 | 15.23 | 15.53 | 1,141,081 | -0.10(-0.62%) |
Sep 09, 2021 | 14.93 | 15.85 | 14.88 | 15.63 | 1,233,540 | +0.84(+5.65%) |
Sep 08, 2021 | 14.56 | 15.00 | 14.40 | 14.79 | 2,015,392 | +0.24(+1.67%) |
Sep 07, 2021 | 15.67 | 15.81 | 14.52 | 14.55 | 2,537,601 | -1.13(-7.20%) |
Sep 03, 2021 | 16.39 | 16.44 | 15.30 | 15.68 | 1,516,331 | -0.65(-3.99%) |
Sep 02, 2021 | 16.53 | 16.92 | 16.16 | 16.33 | 1,270,497 | -0.06(-0.36%) |