Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.06 | 14.84 | 13.67 | 14.28 | 32,599 | +0.16(+1.13%) |
Nov 29, 2021 | 14.82 | 14.86 | 13.90 | 14.12 | 25,267 | -0.50(-3.42%) |
Nov 26, 2021 | 14.27 | 14.62 | 14.00 | 14.62 | 13,350 | -0.38(-2.53%) |
Nov 24, 2021 | 13.83 | 15.13 | 13.83 | 15.00 | 20,594 | +0.86(+6.08%) |
Nov 23, 2021 | 14.65 | 14.72 | 13.29 | 14.14 | 57,122 | -0.69(-4.65%) |
Nov 22, 2021 | 16.47 | 16.47 | 14.61 | 14.83 | 60,233 | -1.22(-7.60%) |
Nov 19, 2021 | 17.47 | 17.72 | 16.05 | 16.05 | 76,893 | -1.38(-7.92%) |
Nov 18, 2021 | 17.54 | 17.54 | 17.15 | 17.43 | 157,361 | -0.06(-0.34%) |
Nov 17, 2021 | 15.73 | 17.49 | 15.66 | 17.49 | 91,946 | +1.49(+9.31%) |
Nov 16, 2021 | 15.69 | 16.10 | 15.36 | 16.00 | 33,719 | +0.26(+1.65%) |
Nov 15, 2021 | 15.34 | 15.90 | 15.05 | 15.74 | 19,808 | +0.51(+3.35%) |
Nov 12, 2021 | 14.90 | 15.23 | 14.51 | 15.23 | 16,838 | +0.26(+1.74%) |
Nov 11, 2021 | 14.05 | 15.00 | 14.05 | 14.97 | 30,473 | +1.17(+8.48%) |
Nov 10, 2021 | 14.81 | 13.80 | 26,595 | -1.22(-8.12%) | ||
Nov 09, 2021 | 15.43 | 15.57 | 14.50 | 15.02 | 36,554 | -0.26(-1.70%) |
Nov 08, 2021 | 15.77 | 15.98 | 15.27 | 15.28 | 41,625 | -0.41(-2.61%) |
Nov 05, 2021 | 15.31 | 15.90 | 14.89 | 15.69 | 37,803 | +0.42(+2.75%) |
Nov 04, 2021 | 15.26 | 15.29 | 14.75 | 15.27 | 19,321 | -0.01(-0.07%) |
Nov 03, 2021 | 14.71 | 15.40 | 14.62 | 15.28 | 18,502 | +0.42(+2.83%) |
Nov 02, 2021 | 14.29 | 14.88 | 14.06 | 14.86 | 29,416 | +0.48(+3.34%) |
Nov 01, 2021 | 13.92 | 14.53 | 13.90 | 14.38 | 23,992 | +0.48(+3.45%) |
Oct 29, 2021 | 14.09 | 14.17 | 13.72 | 13.90 | 17,329 | -0.27(-1.91%) |
Oct 28, 2021 | 13.49 | 14.41 | 13.43 | 14.17 | 19,704 | +0.68(+5.04%) |
Oct 27, 2021 | 13.06 | 13.49 | 12.86 | 13.49 | 35,452 | +0.29(+2.20%) |
Oct 26, 2021 | 13.63 | 13.20 | 40,273 | -0.05(-0.38%) | ||
Oct 25, 2021 | 14.43 | 14.54 | 13.12 | 13.25 | 97,634 | -1.30(-8.93%) |
Oct 22, 2021 | 14.66 | 14.83 | 14.08 | 14.55 | 21,667 | -0.22(-1.49%) |
Oct 21, 2021 | 14.80 | 15.17 | 14.62 | 14.77 | 10,357 | -0.09(-0.61%) |
Oct 20, 2021 | 15.68 | 15.97 | 14.76 | 14.86 | 20,311 | -0.75(-4.80%) |
Oct 19, 2021 | 14.88 | 15.82 | 14.75 | 15.61 | 44,253 | +0.88(+5.97%) |
Oct 18, 2021 | 14.72 | 15.09 | 14.39 | 14.73 | 15,086 | -0.20(-1.34%) |
Oct 15, 2021 | 15.00 | 15.17 | 14.57 | 14.93 | 27,701 | +0.28(+1.91%) |
Oct 14, 2021 | 14.65 | 15.19 | 14.20 | 14.65 | 27,648 | -0.14(-0.95%) |
Oct 13, 2021 | 14.05 | 14.87 | 14.01 | 14.79 | 27,444 | +0.61(+4.30%) |
Oct 12, 2021 | 14.06 | 14.20 | 13.75 | 14.18 | 30,150 | +0.25(+1.83%) |
Oct 11, 2021 | 14.25 | 14.87 | 13.83 | 13.93 | 45,722 | -0.16(-1.17%) |
Oct 08, 2021 | 14.71 | 14.71 | 14.00 | 14.09 | 27,830 | -0.71(-4.80%) |
Oct 07, 2021 | 14.56 | 15.05 | 14.50 | 14.80 | 20,474 | +0.48(+3.35%) |
Oct 06, 2021 | 14.33 | 14.75 | 13.87 | 14.32 | 65,554 | -0.48(-3.24%) |
Oct 05, 2021 | 14.33 | 15.00 | 14.33 | 14.80 | 30,457 | +0.58(+4.08%) |
Oct 04, 2021 | 15.71 | 15.71 | 14.00 | 14.22 | 48,286 | -1.58(-10.00%) |
Oct 01, 2021 | 15.11 | 15.99 | 14.90 | 15.80 | 38,432 | +0.58(+3.81%) |
Sep 30, 2021 | 15.12 | 15.91 | 14.71 | 15.22 | 32,221 | +0.09(+0.59%) |
Sep 29, 2021 | 15.09 | 15.56 | 14.58 | 15.13 | 23,688 | +0.35(+2.37%) |
Sep 28, 2021 | 15.95 | 16.08 | 14.70 | 14.78 | 79,525 | -1.58(-9.66%) |
Sep 27, 2021 | 16.26 | 17.14 | 16.15 | 16.36 | 53,267 | +0.21(+1.30%) |
Sep 24, 2021 | 15.85 | 16.47 | 15.77 | 16.15 | 12,817 | +0.00(+0.00%) |
Sep 23, 2021 | 15.74 | 16.33 | 15.31 | 16.15 | 48,921 | +0.43(+2.74%) |
Sep 22, 2021 | 15.24 | 15.82 | 15.12 | 15.72 | 29,014 | +0.32(+2.08%) |
Sep 21, 2021 | 14.26 | 15.56 | 14.15 | 15.40 | 47,298 | +1.49(+10.71%) |
Sep 20, 2021 | 15.30 | 15.32 | 13.49 | 13.91 | 104,204 | -2.25(-13.92%) |
Sep 17, 2021 | 15.33 | 16.86 | 15.25 | 16.16 | 69,188 | +0.82(+5.35%) |
Sep 16, 2021 | 15.01 | 15.87 | 14.84 | 15.34 | 17,610 | +0.19(+1.25%) |
Sep 15, 2021 | 14.09 | 15.27 | 14.08 | 15.15 | 28,292 | +0.92(+6.47%) |
Sep 14, 2021 | 15.13 | 15.41 | 14.07 | 14.23 | 37,525 | -0.76(-5.07%) |
Sep 13, 2021 | 15.56 | 15.56 | 14.01 | 14.99 | 49,367 | -0.45(-2.91%) |
Sep 10, 2021 | 15.70 | 15.98 | 15.37 | 15.44 | 21,281 | -0.28(-1.78%) |
Sep 09, 2021 | 16.28 | 16.65 | 15.47 | 15.72 | 59,623 | -0.30(-1.90%) |
Sep 08, 2021 | 16.31 | 17.09 | 15.99 | 16.02 | 43,536 | -0.29(-1.75%) |
Sep 07, 2021 | 17.05 | 17.08 | 16.10 | 16.31 | 40,340 | -0.83(-4.84%) |
Sep 03, 2021 | 16.61 | 17.23 | 16.17 | 17.14 | 31,650 | +0.42(+2.51%) |
Sep 02, 2021 | 16.90 | 17.34 | 16.55 | 16.72 | 38,016 | -0.18(-1.07%) |