Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.00 | 12.87 | 11.77 | 12.32 | 4,060,088 | +0.28(+2.33%) |
Nov 29, 2021 | 12.52 | 12.55 | 11.96 | 12.04 | 1,977,609 | -0.34(-2.75%) |
Nov 26, 2021 | 12.44 | 12.46 | 12.12 | 12.38 | 1,693,180 | -0.35(-2.75%) |
Nov 24, 2021 | 12.93 | 13.05 | 12.64 | 12.73 | 1,327,717 | -0.26(-2.00%) |
Nov 23, 2021 | 13.21 | 13.30 | 12.88 | 12.99 | 1,379,293 | -0.16(-1.22%) |
Nov 22, 2021 | 12.95 | 13.22 | 12.80 | 13.15 | 1,372,114 | +0.31(+2.41%) |
Nov 19, 2021 | 12.89 | 13.15 | 12.77 | 12.84 | 1,741,424 | -0.21(-1.61%) |
Nov 18, 2021 | 13.33 | 13.10 | 12.99 | 13.05 | 1,891,753 | -0.21(-1.58%) |
Nov 17, 2021 | 13.58 | 13.67 | 13.11 | 13.26 | 1,755,238 | -0.41(-3.00%) |
Nov 16, 2021 | 13.58 | 13.69 | 13.38 | 13.67 | 1,683,068 | +0.03(+0.22%) |
Nov 15, 2021 | 13.80 | 13.85 | 13.56 | 13.64 | 1,495,989 | -0.14(-1.02%) |
Nov 12, 2021 | 13.94 | 14.16 | 13.74 | 13.78 | 1,009,571 | -0.13(-0.93%) |
Nov 11, 2021 | 13.66 | 14.16 | 13.65 | 13.91 | 1,306,296 | +0.29(+2.13%) |
Nov 10, 2021 | 14.16 | 13.60 | 13.62 | 2,518,413 | -0.59(-4.15%) | |
Nov 09, 2021 | 14.47 | 14.59 | 14.05 | 14.21 | 1,635,958 | -0.35(-2.40%) |
Nov 08, 2021 | 14.48 | 14.69 | 14.38 | 14.56 | 1,124,618 | +0.06(+0.41%) |
Nov 05, 2021 | 15.35 | 15.35 | 14.26 | 14.50 | 1,956,982 | -0.60(-3.97%) |
Nov 04, 2021 | 15.25 | 15.65 | 15.04 | 15.10 | 1,905,166 | -0.26(-1.69%) |
Nov 03, 2021 | 14.23 | 15.62 | 14.20 | 15.36 | 3,324,775 | +1.14(+8.02%) |
Nov 02, 2021 | 14.19 | 14.24 | 13.91 | 14.22 | 1,213,600 | +0.16(+1.14%) |
Nov 01, 2021 | 13.62 | 14.09 | 13.84 | 14.06 | 1,865,629 | +0.47(+3.46%) |
Oct 29, 2021 | 13.33 | 13.72 | 13.30 | 13.59 | 1,220,431 | +0.25(+1.87%) |
Oct 28, 2021 | 13.04 | 13.36 | 12.83 | 13.34 | 1,641,080 | +0.38(+2.93%) |
Oct 27, 2021 | 13.60 | 13.58 | 12.95 | 12.96 | 2,699,145 | -0.62(-4.57%) |
Oct 26, 2021 | 14.18 | 13.58 | 2,555,918 | -0.55(-3.89%) | ||
Oct 25, 2021 | 14.25 | 14.36 | 14.11 | 14.13 | 952,561 | -0.12(-0.84%) |
Oct 22, 2021 | 14.23 | 14.43 | 14.05 | 14.25 | 744,401 | -0.01(-0.07%) |
Oct 21, 2021 | 14.11 | 14.33 | 14.08 | 14.26 | 1,164,166 | +0.04(+0.28%) |
Oct 20, 2021 | 13.85 | 14.91 | 13.81 | 14.22 | 3,703,356 | +0.59(+4.33%) |
Oct 19, 2021 | 13.75 | 13.75 | 13.39 | 13.63 | 1,309,180 | -0.02(-0.15%) |
Oct 18, 2021 | 13.76 | 13.81 | 13.43 | 13.65 | 1,574,490 | -0.20(-1.44%) |
Oct 15, 2021 | 14.68 | 14.87 | 13.83 | 13.85 | 1,327,618 | -0.55(-3.82%) |
Oct 14, 2021 | 14.25 | 14.79 | 14.01 | 14.40 | 1,929,861 | +0.32(+2.27%) |
Oct 13, 2021 | 13.82 | 14.10 | 13.54 | 14.08 | 1,662,962 | +0.28(+2.03%) |
Oct 12, 2021 | 13.98 | 13.98 | 13.64 | 13.80 | 909,856 | -0.04(-0.29%) |
Oct 11, 2021 | 13.64 | 14.19 | 13.62 | 13.84 | 1,161,447 | +0.20(+1.47%) |
Oct 08, 2021 | 13.64 | 13.73 | 13.47 | 13.64 | 1,214,459 | +0.05(+0.37%) |
Oct 07, 2021 | 13.75 | 14.07 | 13.52 | 13.59 | 1,712,753 | -0.05(-0.37%) |
Oct 06, 2021 | 13.87 | 14.07 | 13.59 | 13.64 | 1,489,354 | -0.39(-2.78%) |
Oct 05, 2021 | 13.86 | 14.08 | 13.63 | 14.03 | 1,224,580 | +0.21(+1.52%) |
Oct 04, 2021 | 14.00 | 14.45 | 13.76 | 13.82 | 1,601,081 | -0.18(-1.29%) |
Oct 01, 2021 | 14.27 | 14.31 | 13.71 | 14.00 | 1,464,364 | -0.20(-1.41%) |
Sep 30, 2021 | 14.45 | 14.51 | 13.87 | 14.20 | 1,669,870 | -0.25(-1.73%) |
Sep 29, 2021 | 14.65 | 14.88 | 14.42 | 14.45 | 1,104,514 | -0.17(-1.16%) |
Sep 28, 2021 | 15.08 | 15.14 | 14.48 | 14.62 | 1,972,847 | -0.38(-2.53%) |
Sep 27, 2021 | 14.87 | 15.44 | 14.79 | 15.00 | 2,087,610 | +0.30(+2.04%) |
Sep 24, 2021 | 14.10 | 14.79 | 13.98 | 14.70 | 2,408,708 | +0.47(+3.30%) |
Sep 23, 2021 | 14.03 | 14.03 | 13.53 | 14.23 | 6,155,604 | -1.01(-6.63%) |
Sep 22, 2021 | 15.14 | 15.61 | 14.90 | 15.24 | 2,048,515 | +0.16(+1.06%) |
Sep 21, 2021 | 16.23 | 16.30 | 14.94 | 15.08 | 2,757,834 | -1.06(-6.57%) |
Sep 20, 2021 | 16.90 | 16.98 | 15.89 | 16.14 | 1,493,314 | -1.26(-7.24%) |
Sep 17, 2021 | 17.75 | 17.87 | 17.30 | 17.40 | 1,742,845 | -0.32(-1.81%) |
Sep 16, 2021 | 17.84 | 18.17 | 17.52 | 17.72 | 1,035,130 | -0.17(-0.95%) |
Sep 15, 2021 | 17.03 | 18.07 | 17.02 | 17.89 | 1,461,443 | +0.72(+4.19%) |
Sep 14, 2021 | 18.08 | 18.08 | 17.13 | 17.17 | 1,150,029 | -0.63(-3.54%) |
Sep 13, 2021 | 17.85 | 18.30 | 17.78 | 17.80 | 1,214,082 | +0.06(+0.34%) |
Sep 10, 2021 | 18.05 | 18.16 | 17.72 | 17.74 | 999,484 | -0.38(-2.10%) |
Sep 09, 2021 | 18.03 | 18.28 | 17.85 | 18.12 | 786,799 | -0.04(-0.22%) |
Sep 08, 2021 | 18.48 | 18.53 | 18.07 | 18.16 | 656,533 | -0.24(-1.30%) |
Sep 07, 2021 | 18.38 | 18.69 | 18.02 | 18.40 | 1,164,544 | -0.02(-0.11%) |
Sep 03, 2021 | 18.75 | 18.97 | 18.42 | 18.42 | 987,498 | -0.39(-2.07%) |
Sep 02, 2021 | 18.22 | 19.21 | 18.22 | 18.81 | 1,635,724 | +0.38(+2.06%) |