Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.73 | 13.73 | 13.20 | 13.43 | 190,382 | +0.05(+0.37%) |
Nov 29, 2021 | 13.85 | 13.85 | 13.25 | 13.38 | 260,193 | -0.12(-0.89%) |
Nov 26, 2021 | 15.04 | 15.04 | 13.41 | 13.50 | 129,891 | -1.18(-8.04%) |
Nov 24, 2021 | 14.58 | 14.79 | 14.30 | 14.68 | 91,702 | +0.11(+0.75%) |
Nov 23, 2021 | 14.73 | 14.73 | 14.28 | 14.57 | 192,307 | -0.22(-1.49%) |
Nov 22, 2021 | 14.45 | 14.93 | 14.33 | 14.79 | 169,137 | +0.37(+2.57%) |
Nov 19, 2021 | 14.49 | 14.68 | 14.37 | 14.42 | 123,717 | -0.10(-0.69%) |
Nov 18, 2021 | 15.13 | 15.13 | 14.50 | 14.52 | 167,045 | -0.43(-2.88%) |
Nov 17, 2021 | 14.96 | 15.07 | 14.82 | 14.95 | 95,936 | +0.02(+0.13%) |
Nov 16, 2021 | 15.04 | 15.36 | 14.85 | 14.93 | 89,003 | -0.04(-0.27%) |
Nov 15, 2021 | 15.33 | 15.33 | 14.65 | 14.97 | 157,457 | -0.29(-1.90%) |
Nov 12, 2021 | 15.36 | 15.46 | 15.03 | 15.26 | 94,156 | -0.10(-0.65%) |
Nov 11, 2021 | 15.38 | 15.41 | 14.96 | 15.36 | 75,455 | +0.00(+0.00%) |
Nov 10, 2021 | 15.40 | 15.36 | 80,598 | -0.06(-0.39%) | ||
Nov 09, 2021 | 15.66 | 15.66 | 15.26 | 15.42 | 61,983 | -0.23(-1.47%) |
Nov 08, 2021 | 16.43 | 16.43 | 15.58 | 15.65 | 58,332 | -0.57(-3.51%) |
Nov 05, 2021 | 15.97 | 16.56 | 15.89 | 16.22 | 138,095 | +0.34(+2.14%) |
Nov 04, 2021 | 16.65 | 16.65 | 15.84 | 15.88 | 102,672 | -0.43(-2.64%) |
Nov 03, 2021 | 15.67 | 16.39 | 15.67 | 16.31 | 158,155 | +0.32(+2.00%) |
Nov 02, 2021 | 15.46 | 15.99 | 15.30 | 15.99 | 80,812 | +0.43(+2.76%) |
Nov 01, 2021 | 15.08 | 15.88 | 14.96 | 15.56 | 102,406 | +0.60(+4.01%) |
Oct 29, 2021 | 14.44 | 15.04 | 13.59 | 14.96 | 220,618 | +0.34(+2.33%) |
Oct 28, 2021 | 15.24 | 15.24 | 14.43 | 14.62 | 206,044 | +0.07(+0.48%) |
Oct 27, 2021 | 15.07 | 15.07 | 14.34 | 14.55 | 206,076 | -0.09(-0.61%) |
Oct 26, 2021 | 14.76 | 14.64 | 83,549 | -0.05(-0.34%) | ||
Oct 25, 2021 | 14.92 | 15.10 | 14.54 | 14.69 | 130,960 | -0.14(-0.94%) |
Oct 22, 2021 | 14.71 | 14.94 | 14.60 | 14.83 | 153,315 | +0.11(+0.75%) |
Oct 21, 2021 | 15.19 | 15.25 | 14.67 | 14.72 | 118,122 | -0.40(-2.65%) |
Oct 20, 2021 | 15.18 | 15.25 | 14.94 | 15.12 | 137,875 | +0.00(+0.00%) |
Oct 19, 2021 | 14.77 | 15.18 | 14.77 | 15.12 | 202,352 | +0.31(+2.09%) |
Oct 18, 2021 | 14.82 | 14.94 | 14.47 | 14.81 | 215,219 | -0.11(-0.74%) |
Oct 15, 2021 | 15.09 | 15.20 | 14.75 | 14.92 | 266,393 | +0.08(+0.54%) |
Oct 14, 2021 | 15.24 | 15.24 | 14.80 | 14.84 | 96,771 | -0.07(-0.47%) |
Oct 13, 2021 | 15.12 | 15.12 | 14.80 | 14.91 | 154,484 | -0.20(-1.32%) |
Oct 12, 2021 | 15.17 | 15.32 | 15.02 | 15.11 | 40,232 | -0.04(-0.26%) |
Oct 11, 2021 | 15.36 | 15.49 | 15.15 | 15.15 | 44,557 | -0.28(-1.81%) |
Oct 08, 2021 | 15.86 | 15.90 | 15.24 | 15.43 | 76,795 | -0.33(-2.09%) |
Oct 07, 2021 | 15.96 | 16.28 | 15.74 | 15.76 | 106,214 | -0.04(-0.25%) |
Oct 06, 2021 | 15.60 | 16.02 | 15.48 | 15.80 | 93,218 | +0.00(+0.00%) |
Oct 05, 2021 | 15.40 | 15.96 | 15.18 | 15.80 | 143,747 | +0.36(+2.33%) |
Oct 04, 2021 | 15.75 | 15.75 | 15.26 | 15.44 | 138,338 | -0.38(-2.40%) |
Oct 01, 2021 | 15.71 | 16.04 | 15.17 | 15.82 | 151,783 | +0.09(+0.57%) |
Sep 30, 2021 | 15.08 | 15.73 | 14.89 | 15.73 | 263,860 | +0.74(+4.94%) |
Sep 29, 2021 | 14.85 | 15.24 | 14.59 | 14.99 | 176,255 | +0.17(+1.15%) |
Sep 28, 2021 | 15.37 | 15.61 | 14.82 | 14.82 | 330,949 | -0.43(-2.82%) |
Sep 27, 2021 | 16.13 | 16.13 | 15.06 | 15.25 | 360,011 | -1.09(-6.67%) |
Sep 24, 2021 | 16.33 | 16.75 | 15.95 | 16.34 | 107,059 | +0.11(+0.68%) |
Sep 23, 2021 | 15.87 | 16.27 | 15.76 | 16.23 | 75,407 | +0.48(+3.05%) |
Sep 22, 2021 | 15.74 | 15.94 | 15.21 | 15.75 | 83,354 | +0.29(+1.88%) |
Sep 21, 2021 | 15.42 | 15.59 | 15.27 | 15.46 | 66,710 | +0.15(+0.98%) |
Sep 20, 2021 | 15.55 | 15.86 | 15.00 | 15.31 | 117,911 | -0.60(-3.77%) |
Sep 17, 2021 | 16.02 | 16.20 | 15.84 | 15.91 | 234,920 | -0.09(-0.56%) |
Sep 16, 2021 | 15.98 | 16.36 | 15.64 | 16.00 | 103,267 | +0.11(+0.69%) |
Sep 15, 2021 | 15.89 | 15.98 | 15.54 | 15.89 | 104,622 | +0.02(+0.13%) |
Sep 14, 2021 | 16.00 | 16.00 | 15.74 | 15.87 | 79,916 | -0.09(-0.56%) |
Sep 13, 2021 | 16.37 | 16.38 | 15.28 | 15.96 | 129,068 | -0.25(-1.54%) |
Sep 10, 2021 | 16.47 | 16.68 | 16.00 | 16.21 | 120,956 | -0.13(-0.80%) |
Sep 09, 2021 | 17.03 | 17.10 | 16.32 | 16.34 | 102,579 | -0.68(-4.00%) |
Sep 08, 2021 | 16.97 | 17.18 | 16.69 | 17.02 | 84,015 | -0.02(-0.12%) |
Sep 07, 2021 | 17.20 | 17.34 | 16.92 | 17.04 | 110,670 | -0.21(-1.22%) |
Sep 03, 2021 | 17.01 | 17.31 | 16.63 | 17.25 | 144,641 | +0.30(+1.77%) |
Sep 02, 2021 | 17.01 | 17.18 | 16.85 | 16.95 | 70,866 | +0.00(+0.00%) |