Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.86 | 16.97 | 16.53 | 16.63 | 2,592,541 | -0.31(-1.83%) |
Nov 29, 2021 | 16.77 | 17.18 | 16.59 | 16.94 | 1,760,968 | +0.35(+2.11%) |
Nov 26, 2021 | 17.09 | 17.22 | 16.48 | 16.59 | 1,013,447 | -0.76(-4.38%) |
Nov 24, 2021 | 17.34 | 17.54 | 17.30 | 17.35 | 1,148,285 | -0.11(-0.64%) |
Nov 23, 2021 | 17.44 | 17.60 | 16.75 | 17.46 | 1,682,813 | +0.10(+0.58%) |
Nov 22, 2021 | 17.20 | 17.50 | 16.94 | 17.36 | 1,639,135 | +0.25(+1.46%) |
Nov 19, 2021 | 17.13 | 17.34 | 16.95 | 17.11 | 2,504,724 | -0.06(-0.35%) |
Nov 18, 2021 | 17.05 | 17.32 | 17.14 | 17.17 | 1,825,020 | +0.18(+1.06%) |
Nov 17, 2021 | 16.83 | 17.02 | 16.55 | 16.99 | 1,661,343 | +0.10(+0.59%) |
Nov 16, 2021 | 16.74 | 17.02 | 16.54 | 16.89 | 1,538,542 | +0.17(+1.02%) |
Nov 15, 2021 | 16.47 | 16.83 | 16.23 | 16.72 | 2,119,078 | +0.33(+2.01%) |
Nov 12, 2021 | 14.93 | 16.50 | 14.93 | 16.39 | 2,876,140 | +0.50(+3.15%) |
Nov 11, 2021 | 15.32 | 15.96 | 15.21 | 15.89 | 2,445,541 | +0.68(+4.47%) |
Nov 10, 2021 | 14.98 | 15.21 | 1,421,755 | +0.16(+1.06%) | ||
Nov 09, 2021 | 14.87 | 15.07 | 14.72 | 15.05 | 1,262,102 | +0.15(+1.01%) |
Nov 08, 2021 | 15.21 | 15.30 | 14.85 | 14.90 | 1,532,025 | -0.20(-1.32%) |
Nov 05, 2021 | 14.00 | 15.27 | 13.96 | 15.10 | 1,658,187 | +0.94(+6.64%) |
Nov 04, 2021 | 14.11 | 14.19 | 13.87 | 14.16 | 1,309,640 | +0.13(+0.93%) |
Nov 03, 2021 | 13.82 | 14.07 | 13.80 | 14.03 | 1,296,477 | +0.14(+1.01%) |
Nov 02, 2021 | 13.91 | 14.13 | 13.73 | 13.89 | 874,748 | +0.09(+0.65%) |
Nov 01, 2021 | 13.79 | 13.92 | 13.91 | 13.80 | 1,390,954 | +0.02(+0.15%) |
Oct 29, 2021 | 13.54 | 13.89 | 13.54 | 13.78 | 843,850 | +0.19(+1.40%) |
Oct 28, 2021 | 13.20 | 13.63 | 13.18 | 13.59 | 990,576 | +0.40(+3.03%) |
Oct 27, 2021 | 13.32 | 13.48 | 13.10 | 13.19 | 772,386 | -0.20(-1.49%) |
Oct 26, 2021 | 13.65 | 13.38 | 13.39 | 595,794 | -0.20(-1.47%) | |
Oct 25, 2021 | 13.77 | 13.94 | 13.53 | 13.59 | 1,000,691 | -0.21(-1.52%) |
Oct 22, 2021 | 13.93 | 14.07 | 13.79 | 13.80 | 661,597 | -0.13(-0.93%) |
Oct 21, 2021 | 14.22 | 14.33 | 13.73 | 13.93 | 1,431,205 | -0.32(-2.25%) |
Oct 20, 2021 | 14.02 | 14.35 | 14.02 | 14.25 | 455,998 | +0.08(+0.56%) |
Oct 19, 2021 | 14.22 | 14.31 | 14.03 | 14.17 | 1,140,746 | -0.05(-0.35%) |
Oct 18, 2021 | 13.71 | 14.31 | 13.70 | 14.22 | 924,871 | -0.03(-0.21%) |
Oct 15, 2021 | 14.25 | 14.59 | 14.14 | 14.25 | 1,655,386 | +0.11(+0.78%) |
Oct 14, 2021 | 14.44 | 14.45 | 13.98 | 14.14 | 1,075,916 | +0.21(+1.51%) |
Oct 13, 2021 | 13.90 | 14.00 | 13.68 | 13.93 | 1,034,761 | +0.01(+0.07%) |
Oct 12, 2021 | 13.90 | 13.98 | 13.73 | 13.92 | 863,653 | +0.08(+0.58%) |
Oct 11, 2021 | 13.96 | 14.05 | 13.77 | 13.84 | 898,970 | -0.13(-0.93%) |
Oct 08, 2021 | 13.81 | 13.99 | 13.66 | 13.97 | 985,849 | +0.18(+1.31%) |
Oct 07, 2021 | 13.52 | 13.87 | 13.48 | 13.79 | 1,218,192 | +0.34(+2.53%) |
Oct 06, 2021 | 13.46 | 13.55 | 13.15 | 13.45 | 1,077,280 | -0.06(-0.44%) |
Oct 05, 2021 | 13.53 | 13.68 | 13.30 | 13.51 | 1,032,947 | -0.04(-0.30%) |
Oct 04, 2021 | 13.52 | 13.59 | 13.36 | 13.55 | 972,160 | -0.04(-0.29%) |
Oct 01, 2021 | 13.45 | 13.62 | 13.05 | 13.59 | 1,456,255 | +0.22(+1.65%) |
Sep 30, 2021 | 13.45 | 13.56 | 13.32 | 13.37 | 1,495,147 | -0.08(-0.59%) |
Sep 29, 2021 | 13.58 | 13.59 | 13.40 | 13.45 | 925,684 | -0.08(-0.59%) |
Sep 28, 2021 | 13.76 | 13.84 | 13.49 | 13.53 | 1,280,568 | -0.25(-1.81%) |
Sep 27, 2021 | 13.77 | 13.80 | 13.65 | 13.78 | 1,593,219 | +0.08(+0.58%) |
Sep 24, 2021 | 13.77 | 13.85 | 13.69 | 13.70 | 815,559 | -0.11(-0.80%) |
Sep 23, 2021 | 13.81 | 13.97 | 13.66 | 13.81 | 1,500,340 | +0.03(+0.22%) |
Sep 22, 2021 | 13.81 | 13.90 | 13.68 | 13.78 | 864,034 | +0.05(+0.36%) |
Sep 21, 2021 | 13.88 | 13.97 | 13.72 | 13.73 | 1,612,664 | -0.11(-0.79%) |
Sep 20, 2021 | 14.09 | 14.18 | 13.77 | 13.84 | 1,613,393 | -0.42(-2.95%) |
Sep 17, 2021 | 13.83 | 14.29 | 13.71 | 14.26 | 8,827,489 | +0.48(+3.48%) |
Sep 16, 2021 | 13.43 | 13.90 | 13.30 | 13.78 | 1,955,993 | -0.02(-0.14%) |
Sep 15, 2021 | 13.88 | 14.86 | 13.75 | 13.80 | 1,380,791 | -0.05(-0.36%) |
Sep 14, 2021 | 14.36 | 14.47 | 13.80 | 13.85 | 1,344,117 | -0.49(-3.42%) |
Sep 13, 2021 | 14.37 | 14.41 | 14.19 | 14.34 | 1,370,907 | +0.03(+0.21%) |
Sep 10, 2021 | 14.61 | 14.61 | 14.29 | 14.31 | 1,093,802 | -0.23(-1.58%) |
Sep 09, 2021 | 14.39 | 14.66 | 14.29 | 14.54 | 2,075,964 | -0.04(-0.27%) |
Sep 08, 2021 | 14.98 | 15.08 | 14.56 | 14.58 | 1,260,321 | -0.46(-3.06%) |
Sep 07, 2021 | 15.20 | 15.27 | 14.95 | 15.04 | 1,383,285 | -0.16(-1.05%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.15 | 15.20 | 1,145,928 | -0.18(-1.17%) |
Sep 02, 2021 | 15.50 | 15.50 | 15.29 | 15.38 | 1,269,771 | -0.14(-0.90%) |