Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.59 | 16.14 | 15.13 | 15.56 | 1,225,223 | -0.17(-1.08%) |
Nov 29, 2021 | 16.15 | 16.64 | 15.64 | 15.73 | 1,225,781 | -0.31(-1.93%) |
Nov 26, 2021 | 16.15 | 16.21 | 15.35 | 16.04 | 1,065,620 | -0.85(-5.03%) |
Nov 24, 2021 | 16.85 | 17.08 | 16.59 | 16.89 | 2,042,122 | +0.01(+0.06%) |
Nov 23, 2021 | 16.42 | 16.99 | 16.29 | 16.88 | 1,003,599 | +0.44(+2.68%) |
Nov 22, 2021 | 16.35 | 16.96 | 16.27 | 16.44 | 3,416,085 | +0.18(+1.11%) |
Nov 19, 2021 | 16.02 | 16.37 | 15.92 | 16.26 | 775,023 | +0.04(+0.25%) |
Nov 18, 2021 | 16.16 | 16.25 | 15.71 | 16.22 | 672,775 | +0.17(+1.06%) |
Nov 17, 2021 | 15.92 | 16.31 | 15.91 | 16.05 | 395,965 | -0.20(-1.23%) |
Nov 16, 2021 | 16.20 | 16.30 | 15.85 | 16.25 | 635,382 | +0.02(+0.12%) |
Nov 15, 2021 | 16.75 | 16.75 | 15.99 | 16.23 | 953,677 | -0.35(-2.11%) |
Nov 12, 2021 | 16.63 | 16.81 | 16.50 | 16.58 | 602,259 | +0.10(+0.61%) |
Nov 11, 2021 | 16.64 | 16.91 | 16.36 | 16.48 | 862,652 | -0.02(-0.12%) |
Nov 10, 2021 | 17.25 | 16.50 | 935,304 | -0.85(-4.90%) | ||
Nov 09, 2021 | 17.24 | 17.57 | 16.96 | 17.35 | 853,120 | +0.23(+1.34%) |
Nov 08, 2021 | 17.58 | 17.93 | 16.88 | 17.12 | 1,651,830 | -0.20(-1.15%) |
Nov 05, 2021 | 17.00 | 17.44 | 16.56 | 17.32 | 1,603,193 | +0.44(+2.61%) |
Nov 04, 2021 | 15.33 | 17.00 | 15.17 | 16.88 | 3,256,369 | +2.90(+20.74%) |
Nov 03, 2021 | 13.78 | 14.05 | 13.63 | 13.98 | 876,777 | +0.22(+1.60%) |
Nov 02, 2021 | 14.80 | 14.85 | 13.67 | 13.76 | 643,041 | -0.95(-6.46%) |
Nov 01, 2021 | 14.22 | 14.75 | 14.19 | 14.71 | 994,373 | +0.52(+3.66%) |
Oct 29, 2021 | 14.08 | 14.28 | 14.00 | 14.19 | 642,350 | +0.11(+0.78%) |
Oct 28, 2021 | 13.62 | 14.13 | 13.55 | 14.08 | 605,196 | +0.49(+3.61%) |
Oct 27, 2021 | 14.03 | 14.10 | 13.57 | 13.59 | 476,579 | -0.51(-3.62%) |
Oct 26, 2021 | 13.79 | 14.10 | 1,486,114 | +0.41(+2.99%) | ||
Oct 25, 2021 | 13.18 | 13.74 | 13.09 | 13.69 | 646,694 | +0.49(+3.71%) |
Oct 22, 2021 | 13.29 | 13.38 | 13.15 | 13.20 | 372,506 | -0.15(-1.12%) |
Oct 21, 2021 | 13.25 | 13.43 | 13.14 | 13.35 | 518,912 | +0.09(+0.68%) |
Oct 20, 2021 | 13.50 | 13.56 | 13.22 | 13.26 | 838,736 | -0.23(-1.70%) |
Oct 19, 2021 | 13.50 | 14.20 | 13.49 | 13.49 | 784,658 | -0.02(-0.15%) |
Oct 18, 2021 | 13.35 | 13.69 | 13.25 | 13.51 | 750,199 | +0.04(+0.30%) |
Oct 15, 2021 | 13.88 | 13.88 | 13.46 | 13.47 | 633,434 | -0.17(-1.25%) |
Oct 14, 2021 | 13.56 | 13.71 | 13.51 | 13.64 | 477,670 | +0.13(+0.96%) |
Oct 13, 2021 | 13.86 | 13.86 | 13.41 | 13.51 | 423,572 | -0.23(-1.67%) |
Oct 12, 2021 | 13.37 | 13.86 | 13.36 | 13.74 | 603,297 | +0.37(+2.77%) |
Oct 11, 2021 | 13.75 | 13.91 | 13.35 | 13.37 | 432,472 | -0.43(-3.12%) |
Oct 08, 2021 | 14.05 | 14.19 | 13.75 | 13.80 | 480,325 | -0.27(-1.92%) |
Oct 07, 2021 | 14.10 | 14.29 | 13.94 | 14.07 | 591,985 | +0.06(+0.43%) |
Oct 06, 2021 | 14.00 | 14.19 | 13.50 | 14.01 | 505,577 | -0.12(-0.85%) |
Oct 05, 2021 | 13.83 | 14.45 | 13.77 | 14.13 | 674,514 | +0.33(+2.39%) |
Oct 04, 2021 | 14.01 | 14.03 | 13.60 | 13.80 | 545,128 | -0.22(-1.57%) |
Oct 01, 2021 | 13.52 | 14.23 | 13.50 | 14.02 | 1,134,729 | +0.59(+4.39%) |
Sep 30, 2021 | 13.50 | 13.71 | 13.33 | 13.43 | 514,093 | -0.02(-0.15%) |
Sep 29, 2021 | 13.36 | 13.62 | 13.25 | 13.45 | 343,346 | +0.12(+0.90%) |
Sep 28, 2021 | 13.68 | 13.80 | 13.28 | 13.33 | 513,613 | -0.45(-3.27%) |
Sep 27, 2021 | 13.46 | 14.12 | 13.46 | 13.78 | 1,006,579 | +0.26(+1.92%) |
Sep 24, 2021 | 13.63 | 13.80 | 13.49 | 13.52 | 402,675 | -0.30(-2.17%) |
Sep 23, 2021 | 13.80 | 14.06 | 13.74 | 13.82 | 1,174,084 | +0.17(+1.25%) |
Sep 22, 2021 | 13.39 | 13.85 | 13.31 | 13.65 | 517,870 | +0.35(+2.63%) |
Sep 21, 2021 | 13.36 | 13.45 | 13.06 | 13.30 | 399,772 | +0.06(+0.45%) |
Sep 20, 2021 | 13.28 | 13.54 | 13.09 | 13.24 | 506,199 | -0.55(-3.99%) |
Sep 17, 2021 | 14.19 | 14.44 | 13.62 | 13.79 | 2,176,865 | -0.27(-1.92%) |
Sep 16, 2021 | 13.77 | 14.13 | 13.58 | 14.06 | 499,140 | +0.33(+2.40%) |
Sep 15, 2021 | 13.31 | 13.89 | 13.05 | 13.73 | 715,274 | +0.45(+3.39%) |
Sep 14, 2021 | 13.31 | 13.42 | 13.12 | 13.28 | 452,009 | +0.04(+0.30%) |
Sep 13, 2021 | 13.34 | 13.34 | 12.97 | 13.24 | 598,778 | +0.06(+0.46%) |
Sep 10, 2021 | 13.49 | 13.51 | 13.10 | 13.18 | 433,407 | -0.19(-1.42%) |
Sep 09, 2021 | 13.40 | 13.57 | 13.22 | 13.37 | 408,101 | +0.05(+0.38%) |
Sep 08, 2021 | 13.05 | 13.57 | 12.97 | 13.32 | 508,832 | -0.19(-1.41%) |
Sep 07, 2021 | 13.51 | 13.68 | 13.32 | 13.51 | 460,983 | +0.00(+0.00%) |
Sep 03, 2021 | 13.62 | 13.62 | 13.18 | 13.51 | 527,701 | -0.13(-0.95%) |
Sep 02, 2021 | 13.73 | 13.94 | 13.62 | 13.64 | 445,215 | -0.06(-0.44%) |