Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.70 | 13.73 | 13.40 | 13.40 | 57,355,320 | -0.48(-3.44%) |
Nov 29, 2021 | 14.24 | 14.28 | 13.87 | 13.88 | 22,752,066 | -0.22(-1.54%) |
Nov 26, 2021 | 13.87 | 14.18 | 13.78 | 14.10 | 15,497,039 | -0.23(-1.57%) |
Nov 24, 2021 | 14.12 | 14.38 | 14.12 | 14.32 | 12,784,609 | +0.16(+1.16%) |
Nov 23, 2021 | 14.09 | 14.24 | 14.05 | 14.16 | 13,811,489 | +0.19(+1.37%) |
Nov 22, 2021 | 13.95 | 14.18 | 13.94 | 13.97 | 14,823,072 | -0.04(-0.31%) |
Nov 19, 2021 | 13.95 | 14.12 | 13.89 | 14.01 | 18,663,906 | -0.10(-0.74%) |
Nov 18, 2021 | 14.29 | 14.18 | 14.08 | 14.11 | 15,260,215 | -0.20(-1.39%) |
Nov 17, 2021 | 14.39 | 14.54 | 14.26 | 14.31 | 12,691,044 | -0.13(-0.90%) |
Nov 16, 2021 | 14.62 | 14.68 | 14.39 | 14.44 | 12,692,878 | -0.17(-1.19%) |
Nov 15, 2021 | 14.51 | 14.74 | 14.41 | 14.62 | 13,333,442 | +0.16(+1.08%) |
Nov 12, 2021 | 14.50 | 14.56 | 14.41 | 14.46 | 10,356,120 | -0.10(-0.65%) |
Nov 11, 2021 | 14.51 | 14.57 | 14.44 | 14.56 | 12,214,341 | +0.00(+0.00%) |
Nov 10, 2021 | 14.60 | 14.56 | 15,372,044 | -0.03(-0.18%) | ||
Nov 09, 2021 | 14.61 | 14.64 | 14.41 | 14.58 | 13,338,839 | -0.02(-0.12%) |
Nov 08, 2021 | 14.78 | 14.80 | 14.55 | 14.60 | 12,377,320 | -0.10(-0.65%) |
Nov 05, 2021 | 14.70 | 14.74 | 14.55 | 14.70 | 12,135,654 | +0.17(+1.19%) |
Nov 04, 2021 | 14.74 | 14.75 | 14.36 | 14.52 | 10,862,341 | -0.09(-0.59%) |
Nov 03, 2021 | 14.57 | 14.71 | 14.55 | 14.61 | 12,574,230 | -0.10(-0.65%) |
Nov 02, 2021 | 14.74 | 14.81 | 14.57 | 14.70 | 14,922,452 | -0.08(-0.53%) |
Nov 01, 2021 | 14.61 | 14.82 | 14.49 | 14.78 | 16,843,832 | +0.26(+1.79%) |
Oct 29, 2021 | 14.78 | 14.86 | 14.51 | 14.52 | 18,731,330 | -0.29(-1.93%) |
Oct 28, 2021 | 14.72 | 14.84 | 14.68 | 14.81 | 11,731,634 | +0.04(+0.29%) |
Oct 27, 2021 | 14.98 | 15.04 | 14.71 | 14.77 | 16,961,912 | -0.27(-1.82%) |
Oct 26, 2021 | 15.32 | 15.02 | 15.04 | 14,855,592 | -0.20(-1.29%) | |
Oct 25, 2021 | 15.20 | 15.26 | 15.11 | 15.24 | 15,446,214 | +0.15(+1.02%) |
Oct 22, 2021 | 15.01 | 15.11 | 14.84 | 15.08 | 19,203,046 | +0.12(+0.80%) |
Oct 21, 2021 | 15.59 | 15.66 | 14.77 | 14.96 | 45,139,260 | -0.96(-6.01%) |
Oct 20, 2021 | 15.67 | 15.94 | 15.59 | 15.92 | 14,440,125 | +0.17(+1.08%) |
Oct 19, 2021 | 15.84 | 15.88 | 15.65 | 15.75 | 11,743,059 | -0.02(-0.11%) |
Oct 18, 2021 | 15.84 | 16.01 | 15.66 | 15.76 | 18,206,762 | +0.01(+0.05%) |
Oct 15, 2021 | 15.74 | 15.88 | 15.70 | 15.76 | 14,355,769 | +0.07(+0.44%) |
Oct 14, 2021 | 15.68 | 15.71 | 15.50 | 15.69 | 20,963,228 | +0.35(+2.28%) |
Oct 13, 2021 | 15.18 | 15.41 | 15.00 | 15.34 | 18,737,976 | +0.03(+0.17%) |
Oct 12, 2021 | 15.11 | 15.41 | 15.06 | 15.31 | 20,327,398 | +0.17(+1.13%) |
Oct 11, 2021 | 15.16 | 15.36 | 15.14 | 15.14 | 20,186,538 | +0.23(+1.55%) |
Oct 08, 2021 | 14.58 | 14.96 | 14.58 | 14.91 | 15,224,605 | +0.45(+3.13%) |
Oct 07, 2021 | 14.34 | 14.55 | 14.31 | 14.46 | 17,151,034 | +0.17(+1.19%) |
Oct 06, 2021 | 14.32 | 14.43 | 14.10 | 14.29 | 20,439,900 | -0.15(-1.06%) |
Oct 05, 2021 | 14.61 | 14.63 | 14.31 | 14.44 | 26,352,186 | -0.02(-0.12%) |
Oct 04, 2021 | 14.54 | 14.72 | 14.39 | 14.46 | 33,209,402 | +0.03(+0.18%) |
Oct 01, 2021 | 14.31 | 14.48 | 14.24 | 14.43 | 14,766,073 | +0.15(+1.08%) |
Sep 30, 2021 | 14.50 | 14.51 | 14.27 | 14.28 | 18,900,992 | -0.16(-1.12%) |
Sep 29, 2021 | 14.49 | 14.57 | 14.36 | 14.44 | 13,008,267 | +0.03(+0.18%) |
Sep 28, 2021 | 14.61 | 14.68 | 14.36 | 14.42 | 18,860,240 | -0.08(-0.53%) |
Sep 27, 2021 | 14.34 | 14.62 | 14.30 | 14.49 | 18,336,810 | +0.38(+2.72%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.04 | 14.11 | 11,580,698 | +0.03(+0.24%) |
Sep 23, 2021 | 13.83 | 14.16 | 13.78 | 14.07 | 15,270,125 | +0.31(+2.23%) |
Sep 22, 2021 | 13.62 | 13.90 | 13.62 | 13.77 | 15,237,700 | +0.30(+2.22%) |
Sep 21, 2021 | 13.53 | 13.61 | 13.35 | 13.47 | 14,304,249 | +0.09(+0.64%) |
Sep 20, 2021 | 13.37 | 13.50 | 13.20 | 13.38 | 18,990,068 | -0.24(-1.75%) |
Sep 17, 2021 | 13.77 | 13.92 | 13.58 | 13.62 | 33,568,328 | -0.17(-1.24%) |
Sep 16, 2021 | 13.99 | 14.03 | 13.75 | 13.79 | 15,154,686 | -0.19(-1.34%) |
Sep 15, 2021 | 13.75 | 14.07 | 13.73 | 13.98 | 28,354,732 | +0.32(+2.31%) |
Sep 14, 2021 | 13.84 | 13.87 | 13.59 | 13.66 | 13,492,993 | -0.11(-0.81%) |
Sep 13, 2021 | 13.73 | 13.92 | 13.69 | 13.78 | 17,396,150 | +0.15(+1.06%) |
Sep 10, 2021 | 13.78 | 13.80 | 13.56 | 13.63 | 10,582,934 | -0.01(-0.06%) |
Sep 09, 2021 | 13.66 | 13.85 | 13.58 | 13.64 | 15,127,626 | -0.09(-0.68%) |
Sep 08, 2021 | 13.84 | 13.98 | 13.72 | 13.73 | 10,967,239 | -0.06(-0.43%) |
Sep 07, 2021 | 13.90 | 14.02 | 13.77 | 13.79 | 11,500,498 | -0.15(-1.10%) |
Sep 03, 2021 | 13.97 | 14.05 | 13.86 | 13.95 | 7,498,957 | -0.07(-0.49%) |
Sep 02, 2021 | 13.88 | 14.04 | 13.87 | 14.01 | 11,888,011 | +0.22(+1.61%) |