Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.58 | 15.10 | 14.29 | 14.97 | 389,080 | +0.04(+0.24%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.44 | 14.94 | 254,136 | -0.19(-1.28%) |
Nov 26, 2021 | 14.94 | 15.22 | 13.88 | 15.13 | 316,224 | -0.51(-3.25%) |
Nov 24, 2021 | 16.78 | 16.78 | 15.29 | 15.64 | 281,228 | -1.16(-6.90%) |
Nov 23, 2021 | 16.58 | 16.91 | 15.81 | 16.80 | 191,141 | +0.13(+0.79%) |
Nov 22, 2021 | 16.45 | 18.06 | 16.45 | 16.66 | 444,169 | +0.75(+4.69%) |
Nov 19, 2021 | 15.98 | 16.10 | 15.46 | 15.92 | 139,636 | +0.01(+0.05%) |
Nov 18, 2021 | 15.50 | 16.06 | 15.80 | 15.91 | 179,041 | +0.57(+3.72%) |
Nov 17, 2021 | 16.02 | 16.05 | 15.07 | 15.34 | 163,035 | -0.57(-3.59%) |
Nov 16, 2021 | 15.72 | 16.40 | 15.44 | 15.91 | 182,315 | +0.15(+0.95%) |
Nov 15, 2021 | 16.12 | 16.17 | 15.65 | 15.76 | 175,555 | -0.25(-1.54%) |
Nov 12, 2021 | 15.25 | 16.14 | 15.25 | 16.01 | 287,053 | +0.87(+5.74%) |
Nov 11, 2021 | 14.48 | 15.62 | 14.31 | 15.14 | 215,882 | +0.63(+4.36%) |
Nov 10, 2021 | 14.56 | 14.51 | 98,547 | -0.19(-1.31%) | ||
Nov 09, 2021 | 14.58 | 14.91 | 14.18 | 14.70 | 185,824 | +0.11(+0.78%) |
Nov 08, 2021 | 14.48 | 14.70 | 14.29 | 14.58 | 113,046 | +0.48(+3.42%) |
Nov 05, 2021 | 13.90 | 14.45 | 13.85 | 14.10 | 105,377 | +0.21(+1.52%) |
Nov 04, 2021 | 14.04 | 14.24 | 13.86 | 13.89 | 85,487 | -0.04(-0.25%) |
Nov 03, 2021 | 13.53 | 14.38 | 13.53 | 13.93 | 148,908 | +0.26(+1.93%) |
Nov 02, 2021 | 13.69 | 13.75 | 13.17 | 13.66 | 130,501 | -0.05(-0.38%) |
Nov 01, 2021 | 13.74 | 14.00 | 13.62 | 13.72 | 161,932 | -0.04(-0.32%) |
Oct 29, 2021 | 13.40 | 14.01 | 13.37 | 13.76 | 110,548 | +0.22(+1.62%) |
Oct 28, 2021 | 13.35 | 13.96 | 13.26 | 13.54 | 93,335 | +0.25(+1.85%) |
Oct 27, 2021 | 13.55 | 13.81 | 13.01 | 13.29 | 211,930 | -0.11(-0.85%) |
Oct 26, 2021 | 14.20 | 13.38 | 13.41 | 178,728 | -0.79(-5.56%) | |
Oct 25, 2021 | 13.96 | 14.25 | 13.95 | 14.20 | 155,041 | +0.19(+1.38%) |
Oct 22, 2021 | 14.60 | 14.60 | 13.90 | 14.01 | 65,008 | -0.35(-2.44%) |
Oct 21, 2021 | 14.17 | 14.62 | 14.17 | 14.36 | 70,824 | +0.11(+0.80%) |
Oct 20, 2021 | 14.08 | 14.27 | 13.95 | 14.24 | 67,173 | +0.11(+0.81%) |
Oct 19, 2021 | 14.39 | 14.54 | 13.99 | 14.13 | 125,231 | -0.18(-1.23%) |
Oct 18, 2021 | 13.60 | 14.34 | 13.26 | 14.30 | 124,372 | +0.68(+5.03%) |
Oct 15, 2021 | 14.30 | 14.40 | 13.58 | 13.62 | 131,046 | -0.36(-2.57%) |
Oct 14, 2021 | 14.15 | 14.15 | 13.79 | 13.98 | 148,111 | -0.06(-0.44%) |
Oct 13, 2021 | 14.04 | 14.21 | 13.90 | 14.04 | 151,266 | +0.04(+0.25%) |
Oct 12, 2021 | 13.65 | 14.04 | 13.22 | 14.01 | 193,631 | +0.32(+2.31%) |
Oct 11, 2021 | 14.53 | 14.53 | 13.65 | 13.69 | 252,240 | -0.75(-5.22%) |
Oct 08, 2021 | 14.80 | 14.83 | 14.42 | 14.44 | 134,294 | -0.42(-2.83%) |
Oct 07, 2021 | 14.47 | 14.94 | 14.38 | 14.87 | 320,160 | +0.54(+3.74%) |
Oct 06, 2021 | 14.83 | 15.13 | 14.25 | 14.33 | 269,914 | -0.58(-3.88%) |
Oct 05, 2021 | 14.91 | 15.38 | 14.74 | 14.91 | 224,030 | +0.14(+0.95%) |
Oct 04, 2021 | 15.12 | 15.42 | 14.61 | 14.77 | 304,613 | -0.32(-2.09%) |
Oct 01, 2021 | 14.91 | 15.41 | 14.57 | 15.08 | 225,017 | +0.22(+1.48%) |
Sep 30, 2021 | 15.69 | 15.69 | 14.79 | 14.87 | 256,786 | -0.72(-4.62%) |
Sep 29, 2021 | 15.82 | 16.29 | 15.43 | 15.59 | 110,606 | -0.11(-0.67%) |
Sep 28, 2021 | 16.22 | 16.32 | 15.30 | 15.69 | 139,494 | -0.34(-2.13%) |
Sep 27, 2021 | 16.18 | 16.75 | 15.87 | 16.03 | 216,997 | -0.23(-1.40%) |
Sep 24, 2021 | 16.02 | 16.38 | 15.78 | 16.26 | 206,211 | +0.25(+1.53%) |
Sep 23, 2021 | 15.54 | 16.66 | 15.54 | 16.02 | 158,636 | +0.65(+4.23%) |
Sep 22, 2021 | 14.96 | 15.64 | 14.96 | 15.37 | 136,922 | +0.40(+2.70%) |
Sep 21, 2021 | 15.08 | 15.29 | 14.21 | 14.96 | 207,148 | +0.03(+0.18%) |
Sep 20, 2021 | 15.01 | 15.20 | 14.66 | 14.94 | 293,088 | -0.68(-4.33%) |
Sep 17, 2021 | 15.58 | 16.94 | 15.53 | 15.61 | 226,873 | -0.10(-0.61%) |
Sep 16, 2021 | 15.37 | 16.16 | 15.29 | 15.71 | 212,630 | +0.33(+2.17%) |
Sep 15, 2021 | 14.83 | 15.69 | 14.75 | 15.37 | 210,232 | +0.36(+2.40%) |
Sep 14, 2021 | 15.75 | 15.75 | 14.79 | 15.01 | 164,351 | -0.32(-2.12%) |
Sep 13, 2021 | 14.94 | 15.62 | 14.83 | 15.34 | 149,214 | +0.39(+2.64%) |
Sep 10, 2021 | 15.08 | 15.53 | 14.92 | 14.94 | 148,850 | -0.04(-0.23%) |
Sep 09, 2021 | 14.82 | 15.20 | 14.82 | 14.98 | 136,527 | +0.15(+1.01%) |
Sep 08, 2021 | 15.73 | 15.73 | 14.56 | 14.83 | 187,362 | -0.90(-5.69%) |
Sep 07, 2021 | 15.44 | 16.05 | 15.40 | 15.73 | 230,750 | +0.32(+2.11%) |
Sep 03, 2021 | 15.93 | 16.10 | 15.23 | 15.40 | 176,286 | -0.45(-2.82%) |
Sep 02, 2021 | 16.50 | 16.81 | 15.80 | 15.85 | 202,411 | -0.61(-3.68%) |