Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.38 | 11.80 | 11.14 | 11.54 | 236,118 | +0.02(+0.17%) |
Nov 29, 2021 | 12.15 | 12.51 | 10.95 | 11.52 | 125,882 | -0.48(-4.00%) |
Nov 26, 2021 | 12.96 | 12.96 | 11.84 | 12.00 | 59,379 | -0.48(-3.85%) |
Nov 24, 2021 | 12.09 | 12.53 | 11.59 | 12.48 | 108,512 | +0.34(+2.80%) |
Nov 23, 2021 | 12.49 | 12.84 | 11.67 | 12.14 | 129,020 | -0.33(-2.65%) |
Nov 22, 2021 | 14.68 | 14.68 | 12.26 | 12.47 | 140,220 | -1.11(-8.17%) |
Nov 19, 2021 | 13.91 | 14.55 | 13.50 | 13.58 | 95,004 | -0.46(-3.28%) |
Nov 18, 2021 | 15.40 | 14.03 | 13.88 | 14.04 | 124,862 | -1.25(-8.18%) |
Nov 17, 2021 | 17.36 | 17.97 | 15.25 | 15.29 | 189,755 | -2.02(-11.67%) |
Nov 16, 2021 | 17.88 | 18.02 | 16.70 | 17.31 | 86,684 | -0.67(-3.73%) |
Nov 15, 2021 | 17.94 | 18.35 | 17.40 | 17.98 | 76,846 | +0.23(+1.30%) |
Nov 12, 2021 | 16.87 | 17.90 | 16.20 | 17.75 | 71,155 | +0.99(+5.91%) |
Nov 11, 2021 | 16.03 | 17.06 | 16.00 | 16.76 | 62,929 | +0.73(+4.55%) |
Nov 10, 2021 | 17.79 | 16.03 | 32,932 | -1.06(-6.20%) | ||
Nov 09, 2021 | 18.10 | 18.30 | 16.64 | 17.09 | 71,347 | -0.93(-5.16%) |
Nov 08, 2021 | 18.09 | 18.38 | 17.57 | 18.02 | 34,688 | +0.08(+0.45%) |
Nov 05, 2021 | 18.52 | 18.52 | 17.10 | 17.94 | 53,001 | -0.06(-0.33%) |
Nov 04, 2021 | 18.00 | 18.44 | 17.68 | 18.00 | 49,308 | +0.23(+1.29%) |
Nov 03, 2021 | 16.29 | 17.92 | 16.29 | 17.77 | 43,154 | +1.37(+8.35%) |
Nov 02, 2021 | 16.26 | 16.54 | 15.81 | 16.40 | 17,891 | -0.01(-0.06%) |
Nov 01, 2021 | 15.70 | 16.80 | 15.73 | 16.41 | 117,803 | +0.68(+4.32%) |
Oct 29, 2021 | 15.39 | 15.84 | 15.08 | 15.73 | 42,463 | +0.41(+2.68%) |
Oct 28, 2021 | 15.66 | 15.77 | 15.15 | 15.32 | 48,606 | -0.34(-2.17%) |
Oct 27, 2021 | 16.13 | 16.13 | 15.59 | 15.66 | 55,193 | -0.59(-3.63%) |
Oct 26, 2021 | 16.25 | 16.59 | 16.25 | 84,819 | +0.33(+2.07%) | |
Oct 25, 2021 | 16.71 | 16.84 | 15.64 | 15.92 | 132,031 | -0.76(-4.56%) |
Oct 22, 2021 | 15.94 | 16.80 | 15.40 | 16.68 | 102,008 | +0.82(+5.17%) |
Oct 21, 2021 | 15.65 | 16.08 | 15.35 | 15.86 | 66,744 | +0.01(+0.06%) |
Oct 20, 2021 | 15.94 | 16.08 | 15.71 | 15.85 | 35,530 | -0.13(-0.81%) |
Oct 19, 2021 | 15.50 | 16.78 | 15.47 | 15.98 | 169,650 | +1.22(+8.27%) |
Oct 18, 2021 | 15.41 | 15.52 | 14.71 | 14.76 | 43,580 | -0.70(-4.53%) |
Oct 15, 2021 | 15.67 | 15.67 | 14.91 | 15.46 | 59,275 | +0.10(+0.65%) |
Oct 14, 2021 | 14.67 | 15.51 | 14.67 | 15.36 | 31,271 | +0.70(+4.77%) |
Oct 13, 2021 | 13.95 | 15.22 | 13.95 | 14.66 | 78,385 | +0.13(+0.89%) |
Oct 12, 2021 | 14.26 | 14.67 | 13.69 | 14.53 | 57,907 | +0.43(+3.05%) |
Oct 11, 2021 | 14.20 | 14.43 | 13.90 | 14.10 | 75,561 | -0.09(-0.63%) |
Oct 08, 2021 | 15.40 | 15.75 | 14.09 | 14.19 | 124,641 | -1.61(-10.19%) |
Oct 07, 2021 | 14.70 | 15.85 | 14.51 | 15.80 | 136,439 | +1.05(+7.12%) |
Oct 06, 2021 | 14.54 | 15.49 | 14.01 | 14.75 | 141,589 | -0.07(-0.47%) |
Oct 05, 2021 | 15.16 | 15.33 | 14.32 | 14.82 | 137,069 | -0.18(-1.20%) |
Oct 04, 2021 | 15.56 | 15.56 | 14.69 | 15.00 | 30,835 | -0.44(-2.85%) |
Oct 01, 2021 | 15.63 | 16.00 | 15.12 | 15.44 | 108,005 | -0.23(-1.47%) |
Sep 30, 2021 | 15.10 | 16.00 | 15.10 | 15.67 | 53,686 | +0.38(+2.49%) |
Sep 29, 2021 | 15.25 | 16.10 | 14.99 | 15.29 | 70,758 | -0.30(-1.92%) |
Sep 28, 2021 | 14.94 | 16.11 | 14.54 | 15.59 | 110,665 | +0.50(+3.31%) |
Sep 27, 2021 | 13.53 | 15.77 | 13.29 | 15.09 | 144,303 | +1.51(+11.12%) |
Sep 24, 2021 | 14.03 | 14.03 | 13.26 | 13.58 | 85,914 | -0.20(-1.45%) |
Sep 23, 2021 | 14.28 | 14.28 | 13.58 | 13.78 | 62,802 | -0.44(-3.09%) |
Sep 22, 2021 | 14.46 | 14.64 | 13.85 | 14.22 | 142,425 | -0.07(-0.49%) |
Sep 21, 2021 | 14.21 | 14.43 | 13.31 | 14.29 | 150,868 | +0.22(+1.56%) |
Sep 20, 2021 | 15.38 | 15.40 | 13.68 | 14.07 | 362,014 | -1.29(-8.40%) |
Sep 17, 2021 | 14.88 | 16.20 | 14.34 | 15.36 | 966,853 | +0.67(+4.56%) |
Sep 16, 2021 | 15.57 | 15.57 | 14.28 | 14.69 | 230,493 | -0.87(-5.59%) |
Sep 15, 2021 | 15.44 | 16.59 | 15.28 | 15.56 | 235,014 | -0.09(-0.58%) |
Sep 14, 2021 | 16.31 | 16.89 | 15.26 | 15.65 | 177,808 | -0.59(-3.63%) |
Sep 13, 2021 | 15.61 | 16.92 | 14.89 | 16.24 | 158,014 | +0.78(+5.05%) |
Sep 10, 2021 | 15.69 | 16.02 | 15.05 | 15.46 | 124,966 | -0.25(-1.59%) |
Sep 09, 2021 | 16.19 | 16.68 | 15.00 | 15.71 | 270,929 | +0.12(+0.77%) |
Sep 08, 2021 | 15.08 | 15.98 | 14.36 | 15.59 | 141,417 | +0.52(+3.45%) |
Sep 07, 2021 | 15.48 | 16.13 | 14.47 | 15.07 | 175,847 | -0.46(-2.96%) |
Sep 03, 2021 | 16.13 | 16.43 | 15.01 | 15.53 | 230,524 | -0.70(-4.31%) |
Sep 02, 2021 | 15.04 | 16.25 | 14.90 | 16.23 | 151,481 | +1.41(+9.51%) |