Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.20 | 13.40 | 12.97 | 13.26 | 902,856 | -0.16(-1.21%) |
Nov 29, 2021 | 14.11 | 14.32 | 13.40 | 13.43 | 607,746 | -0.31(-2.29%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.21 | 13.74 | 982,819 | -0.87(-5.94%) |
Nov 24, 2021 | 14.02 | 14.77 | 13.86 | 14.61 | 486,120 | +0.51(+3.58%) |
Nov 23, 2021 | 14.45 | 14.56 | 13.98 | 14.10 | 514,101 | -0.21(-1.47%) |
Nov 22, 2021 | 14.30 | 14.51 | 14.02 | 14.31 | 1,114,199 | -0.12(-0.86%) |
Nov 19, 2021 | 14.79 | 14.88 | 14.26 | 14.44 | 1,225,142 | -0.66(-4.36%) |
Nov 18, 2021 | 15.35 | 15.10 | 14.93 | 15.09 | 814,553 | -0.30(-1.92%) |
Nov 17, 2021 | 15.55 | 15.89 | 15.30 | 15.39 | 619,078 | -0.34(-2.18%) |
Nov 16, 2021 | 15.78 | 15.98 | 15.30 | 15.73 | 707,446 | -0.18(-1.14%) |
Nov 15, 2021 | 17.22 | 17.23 | 15.90 | 15.91 | 1,307,427 | -1.53(-8.75%) |
Nov 12, 2021 | 16.37 | 17.69 | 16.08 | 17.44 | 1,169,591 | +0.76(+4.57%) |
Nov 11, 2021 | 15.08 | 16.93 | 15.08 | 16.68 | 1,672,565 | +1.78(+11.97%) |
Nov 10, 2021 | 15.62 | 14.89 | 1,066,526 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.75 | 15.81 | 15.31 | 15.64 | 649,374 | +0.20(+1.30%) |
Nov 08, 2021 | 16.03 | 16.29 | 15.37 | 15.44 | 495,529 | -0.51(-3.17%) |
Nov 05, 2021 | 16.44 | 16.47 | 15.78 | 15.94 | 408,375 | -0.17(-1.07%) |
Nov 04, 2021 | 16.52 | 16.96 | 15.69 | 16.11 | 571,828 | -0.09(-0.53%) |
Nov 03, 2021 | 15.41 | 16.32 | 15.26 | 16.20 | 615,872 | +0.74(+4.81%) |
Nov 02, 2021 | 15.98 | 15.98 | 15.41 | 15.46 | 716,759 | -0.62(-3.86%) |
Nov 01, 2021 | 15.46 | 16.18 | 15.78 | 16.08 | 599,326 | +0.80(+5.24%) |
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.28 | 500,801 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.04 | 15.39 | 508,282 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.85 | 15.05 | 814,808 | -0.53(-3.43%) |
Oct 26, 2021 | 16.32 | 15.58 | 15.58 | 748,562 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,711 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.47 | 458,536 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.31 | 768,404 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.50 | 16.70 | 17.41 | 668,427 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,803 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.68 | 905,605 | +0.84(+5.30%) |
Oct 15, 2021 | 16.49 | 16.75 | 15.78 | 15.84 | 1,450,701 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,234 | -0.88(-5.20%) |
Oct 13, 2021 | 16.73 | 16.98 | 16.58 | 16.86 | 702,873 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,042 | -0.10(-0.61%) |
Oct 11, 2021 | 17.49 | 17.93 | 17.06 | 17.14 | 787,257 | -0.12(-0.72%) |
Oct 08, 2021 | 17.52 | 17.85 | 17.15 | 17.26 | 357,533 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.95 | 17.48 | 17.53 | 482,620 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.96 | 17.28 | 17.62 | 557,731 | -0.58(-3.20%) |
Oct 05, 2021 | 18.12 | 18.91 | 17.90 | 18.20 | 781,391 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.93 | 17.72 | 17.86 | 1,160,044 | -0.66(-3.55%) |
Oct 01, 2021 | 17.98 | 18.93 | 17.93 | 18.52 | 1,218,888 | +0.84(+4.75%) |
Sep 30, 2021 | 17.27 | 17.94 | 16.90 | 17.68 | 961,979 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.90 | 17.35 | 852,939 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,240,878 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.33 | 16.35 | 17.15 | 1,488,597 | +1.41(+8.96%) |
Sep 24, 2021 | 15.08 | 15.80 | 14.93 | 15.74 | 730,257 | +0.69(+4.56%) |
Sep 23, 2021 | 15.26 | 15.34 | 14.75 | 15.06 | 713,279 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.08 | 460,442 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.68 | 14.21 | 14.40 | 529,275 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,352 | -1.20(-7.84%) |
Sep 17, 2021 | 15.50 | 15.59 | 15.19 | 15.33 | 597,277 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.27 | 15.54 | 681,502 | -0.09(-0.55%) |
Sep 15, 2021 | 15.26 | 15.70 | 15.26 | 15.63 | 480,459 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.09 | 15.19 | 597,243 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.68 | 567,130 | +0.32(+2.11%) |
Sep 10, 2021 | 16.10 | 16.11 | 15.28 | 15.35 | 654,569 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.29 | 15.59 | 15.85 | 650,020 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,484 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 654,904 | +0.34(+2.10%) |
Sep 03, 2021 | 16.32 | 16.33 | 15.84 | 16.24 | 599,637 | -0.15(-0.93%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 689,946 | +0.09(+0.58%) |