Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.05 | 14.25 | 13.94 | 14.07 | 542,820 | -0.18(-1.24%) |
Nov 29, 2021 | 14.22 | 14.50 | 14.09 | 14.25 | 493,221 | +0.18(+1.26%) |
Nov 26, 2021 | 14.68 | 14.81 | 13.50 | 14.07 | 696,807 | -0.90(-6.03%) |
Nov 24, 2021 | 14.91 | 15.08 | 14.85 | 14.97 | 260,749 | +0.01(+0.06%) |
Nov 23, 2021 | 15.06 | 15.14 | 14.96 | 14.97 | 230,132 | +0.02(+0.11%) |
Nov 22, 2021 | 15.19 | 15.28 | 14.91 | 14.95 | 260,871 | -0.25(-1.66%) |
Nov 19, 2021 | 15.18 | 15.36 | 14.75 | 15.20 | 384,664 | -0.61(-3.84%) |
Nov 18, 2021 | 15.50 | 15.84 | 15.71 | 15.81 | 354,162 | +0.26(+1.68%) |
Nov 17, 2021 | 15.69 | 15.69 | 15.31 | 15.55 | 237,714 | -0.15(-0.97%) |
Nov 16, 2021 | 15.83 | 15.87 | 15.58 | 15.70 | 280,650 | -0.18(-1.12%) |
Nov 15, 2021 | 15.94 | 15.97 | 15.81 | 15.88 | 240,049 | +0.05(+0.32%) |
Nov 12, 2021 | 16.02 | 16.02 | 15.81 | 15.83 | 283,660 | -0.17(-1.05%) |
Nov 11, 2021 | 15.75 | 16.08 | 15.61 | 16.00 | 259,627 | +0.24(+1.55%) |
Nov 10, 2021 | 15.84 | 15.71 | 15.75 | 265,422 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.79 | 16.05 | 15.62 | 15.89 | 425,183 | +0.24(+1.56%) |
Nov 08, 2021 | 15.38 | 15.92 | 15.33 | 15.65 | 467,084 | +0.37(+2.43%) |
Nov 05, 2021 | 15.13 | 15.63 | 15.03 | 15.28 | 789,119 | +0.30(+2.03%) |
Nov 04, 2021 | 15.28 | 15.51 | 14.92 | 14.97 | 748,476 | -0.26(-1.72%) |
Nov 03, 2021 | 15.39 | 15.68 | 14.84 | 15.24 | 613,527 | -0.40(-2.59%) |
Nov 02, 2021 | 16.02 | 16.03 | 15.64 | 15.64 | 407,327 | -0.34(-2.11%) |
Nov 01, 2021 | 16.03 | 15.98 | 15.83 | 15.98 | 288,144 | -0.03(-0.16%) |
Oct 29, 2021 | 15.93 | 16.11 | 15.74 | 16.00 | 846,329 | +0.08(+0.48%) |
Oct 28, 2021 | 15.83 | 16.03 | 15.79 | 15.93 | 473,683 | +0.11(+0.69%) |
Oct 27, 2021 | 16.19 | 16.27 | 15.81 | 15.82 | 287,710 | -0.35(-2.14%) |
Oct 26, 2021 | 16.00 | 16.31 | 16.16 | 306,549 | +0.15(+0.95%) | |
Oct 25, 2021 | 16.10 | 16.19 | 15.99 | 16.01 | 243,353 | -0.07(-0.42%) |
Oct 22, 2021 | 15.99 | 16.21 | 15.97 | 16.08 | 279,291 | +0.08(+0.53%) |
Oct 21, 2021 | 15.99 | 16.11 | 15.86 | 16.00 | 329,854 | +0.01(+0.05%) |
Oct 20, 2021 | 15.85 | 16.04 | 15.73 | 15.99 | 237,239 | +0.14(+0.91%) |
Oct 19, 2021 | 16.08 | 16.08 | 15.84 | 15.84 | 315,329 | -0.22(-1.37%) |
Oct 18, 2021 | 15.82 | 16.08 | 15.75 | 16.06 | 309,299 | +0.25(+1.60%) |
Oct 15, 2021 | 15.76 | 16.05 | 15.62 | 15.81 | 419,448 | +0.23(+1.46%) |
Oct 14, 2021 | 15.73 | 15.79 | 15.47 | 15.58 | 275,949 | -0.05(-0.32%) |
Oct 13, 2021 | 15.56 | 15.69 | 15.33 | 15.63 | 344,207 | +0.00(+0.00%) |
Oct 12, 2021 | 15.48 | 15.73 | 15.45 | 15.63 | 179,537 | +0.19(+1.26%) |
Oct 11, 2021 | 15.33 | 15.49 | 15.24 | 15.44 | 160,878 | +0.08(+0.49%) |
Oct 08, 2021 | 15.32 | 15.51 | 15.24 | 15.36 | 203,653 | +0.04(+0.28%) |
Oct 07, 2021 | 15.57 | 15.63 | 15.26 | 15.32 | 406,495 | -0.18(-1.14%) |
Oct 06, 2021 | 15.26 | 15.51 | 15.06 | 15.50 | 294,425 | +0.20(+1.31%) |
Oct 05, 2021 | 15.46 | 15.47 | 15.18 | 15.30 | 408,208 | -0.18(-1.19%) |
Oct 04, 2021 | 15.40 | 15.53 | 15.24 | 15.48 | 303,756 | +0.18(+1.20%) |
Oct 01, 2021 | 15.00 | 15.48 | 14.91 | 15.30 | 237,676 | +0.35(+2.35%) |
Sep 30, 2021 | 15.15 | 15.36 | 14.95 | 14.95 | 359,436 | -0.20(-1.33%) |
Sep 29, 2021 | 15.06 | 15.29 | 14.91 | 15.15 | 314,754 | +0.25(+1.69%) |
Sep 28, 2021 | 14.77 | 15.10 | 14.66 | 14.89 | 533,312 | +0.03(+0.23%) |
Sep 27, 2021 | 15.01 | 15.32 | 14.85 | 14.86 | 553,818 | -0.13(-0.84%) |
Sep 24, 2021 | 15.01 | 15.13 | 14.91 | 14.99 | 377,842 | -0.07(-0.45%) |
Sep 23, 2021 | 15.10 | 15.41 | 15.01 | 15.05 | 426,394 | -0.13(-0.88%) |
Sep 22, 2021 | 14.59 | 15.26 | 14.54 | 15.19 | 938,691 | +0.79(+5.52%) |
Sep 21, 2021 | 14.28 | 14.60 | 14.12 | 14.39 | 503,166 | +0.17(+1.18%) |
Sep 20, 2021 | 13.91 | 14.26 | 13.77 | 14.23 | 556,087 | +0.21(+1.49%) |
Sep 17, 2021 | 14.15 | 14.31 | 14.00 | 14.02 | 1,926,297 | -0.10(-0.71%) |
Sep 16, 2021 | 14.04 | 14.33 | 13.97 | 14.12 | 475,589 | +0.10(+0.72%) |
Sep 15, 2021 | 13.80 | 14.11 | 13.67 | 14.02 | 464,465 | +0.18(+1.27%) |
Sep 14, 2021 | 13.93 | 14.05 | 13.72 | 13.84 | 730,057 | -0.11(-0.78%) |
Sep 13, 2021 | 14.12 | 14.27 | 13.86 | 13.95 | 971,559 | -0.25(-1.77%) |
Sep 10, 2021 | 14.50 | 14.50 | 14.16 | 14.20 | 2,036,177 | -0.24(-1.68%) |
Sep 09, 2021 | 14.46 | 14.55 | 14.31 | 14.44 | 922,363 | -0.03(-0.23%) |
Sep 08, 2021 | 14.59 | 14.59 | 14.30 | 14.48 | 922,553 | -0.09(-0.63%) |
Sep 07, 2021 | 13.66 | 14.62 | 13.65 | 14.57 | 2,721,647 | +0.92(+6.74%) |
Sep 03, 2021 | 13.45 | 13.64 | 13.08 | 13.65 | 670,076 | +0.23(+1.75%) |
Sep 02, 2021 | 13.31 | 13.51 | 13.29 | 13.41 | 381,006 | +0.07(+0.50%) |