Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.99 | 14.10 | 13.65 | 14.03 | 123,920 | +0.00(+0.00%) |
Nov 29, 2021 | 14.45 | 14.59 | 13.89 | 14.03 | 87,794 | -0.42(-2.91%) |
Nov 26, 2021 | 13.90 | 14.60 | 13.80 | 14.45 | 160,276 | -0.17(-1.16%) |
Nov 24, 2021 | 14.39 | 14.75 | 14.28 | 14.62 | 76,615 | +0.12(+0.83%) |
Nov 23, 2021 | 14.97 | 15.13 | 14.14 | 14.50 | 186,467 | -0.64(-4.23%) |
Nov 22, 2021 | 15.00 | 15.31 | 14.61 | 15.14 | 227,453 | +0.15(+1.00%) |
Nov 19, 2021 | 15.04 | 15.19 | 14.80 | 14.99 | 152,347 | +0.13(+0.87%) |
Nov 18, 2021 | 15.45 | 15.01 | 14.84 | 14.86 | 171,517 | -0.53(-3.44%) |
Nov 17, 2021 | 15.55 | 15.80 | 15.32 | 15.39 | 132,531 | -0.12(-0.77%) |
Nov 16, 2021 | 15.95 | 15.95 | 15.39 | 15.51 | 199,129 | -0.44(-2.76%) |
Nov 15, 2021 | 15.98 | 16.54 | 15.77 | 15.95 | 374,851 | +0.01(+0.06%) |
Nov 12, 2021 | 16.15 | 16.21 | 15.71 | 15.94 | 107,578 | -0.06(-0.38%) |
Nov 11, 2021 | 15.86 | 16.23 | 15.85 | 16.00 | 119,498 | +0.14(+0.88%) |
Nov 10, 2021 | 16.00 | 15.86 | 162,919 | -0.21(-1.31%) | ||
Nov 09, 2021 | 16.19 | 16.33 | 15.81 | 16.07 | 173,769 | -0.29(-1.77%) |
Nov 08, 2021 | 16.00 | 16.75 | 15.97 | 16.36 | 322,666 | +0.13(+0.80%) |
Nov 05, 2021 | 16.24 | 16.51 | 16.06 | 16.23 | 211,320 | -0.07(-0.43%) |
Nov 04, 2021 | 16.22 | 16.48 | 16.00 | 16.30 | 272,212 | -0.15(-0.91%) |
Nov 03, 2021 | 16.55 | 17.93 | 16.02 | 16.45 | 1,126,560 | +0.40(+2.49%) |
Nov 02, 2021 | 15.89 | 16.09 | 15.45 | 16.05 | 583,865 | +0.11(+0.69%) |
Nov 01, 2021 | 16.05 | 16.18 | 15.60 | 15.94 | 618,464 | -0.24(-1.48%) |
Oct 29, 2021 | 16.00 | 16.36 | 15.89 | 16.18 | 210,651 | -0.33(-2.00%) |
Oct 28, 2021 | 16.32 | 16.69 | 15.98 | 16.51 | 416,541 | +0.50(+3.12%) |
Oct 27, 2021 | 16.60 | 16.66 | 15.97 | 16.01 | 162,601 | -0.70(-4.19%) |
Oct 26, 2021 | 16.50 | 16.71 | 217,435 | -0.17(-1.01%) | ||
Oct 25, 2021 | 16.45 | 17.05 | 16.45 | 16.88 | 162,257 | +0.31(+1.87%) |
Oct 22, 2021 | 16.90 | 17.05 | 16.25 | 16.57 | 241,312 | -0.49(-2.87%) |
Oct 21, 2021 | 17.49 | 17.75 | 17.03 | 17.06 | 151,123 | -0.44(-2.51%) |
Oct 20, 2021 | 17.48 | 17.78 | 17.31 | 17.50 | 131,207 | -0.03(-0.17%) |
Oct 19, 2021 | 17.70 | 18.09 | 17.10 | 17.53 | 296,368 | -0.10(-0.57%) |
Oct 18, 2021 | 17.31 | 17.79 | 17.05 | 17.63 | 307,491 | +0.26(+1.50%) |
Oct 15, 2021 | 17.49 | 18.27 | 17.19 | 17.37 | 534,822 | -0.73(-4.03%) |
Oct 14, 2021 | 18.14 | 18.45 | 17.01 | 18.10 | 1,695,509 | -0.55(-2.95%) |
Oct 13, 2021 | 22.64 | 22.92 | 17.86 | 18.65 | 12,239,123 | -0.53(-2.76%) |
Oct 12, 2021 | 15.61 | 19.18 | 15.13 | 19.18 | 2,763,756 | +3.83(+24.95%) |
Oct 11, 2021 | 15.24 | 16.08 | 15.21 | 15.35 | 144,378 | +0.08(+0.52%) |
Oct 08, 2021 | 15.80 | 15.80 | 15.27 | 15.27 | 82,540 | -0.43(-2.74%) |
Oct 07, 2021 | 15.38 | 16.20 | 15.33 | 15.70 | 138,420 | +0.48(+3.15%) |
Oct 06, 2021 | 15.86 | 15.98 | 15.00 | 15.22 | 196,846 | -0.81(-5.05%) |
Oct 05, 2021 | 16.01 | 16.43 | 15.86 | 16.03 | 113,023 | -0.07(-0.43%) |
Oct 04, 2021 | 16.47 | 16.47 | 15.93 | 16.10 | 73,350 | -0.38(-2.31%) |
Oct 01, 2021 | 16.40 | 16.70 | 16.12 | 16.48 | 79,752 | +0.13(+0.80%) |
Sep 30, 2021 | 16.16 | 17.54 | 15.82 | 16.35 | 373,141 | +0.30(+1.87%) |
Sep 29, 2021 | 16.76 | 17.00 | 16.01 | 16.05 | 121,622 | -0.67(-4.01%) |
Sep 28, 2021 | 16.81 | 17.17 | 16.56 | 16.72 | 120,812 | -0.13(-0.77%) |
Sep 27, 2021 | 16.88 | 17.44 | 16.79 | 16.85 | 180,659 | -0.05(-0.30%) |
Sep 24, 2021 | 17.08 | 17.09 | 16.72 | 16.90 | 89,437 | -0.19(-1.11%) |
Sep 23, 2021 | 17.17 | 17.55 | 17.09 | 17.09 | 86,198 | -0.02(-0.12%) |
Sep 22, 2021 | 17.16 | 17.40 | 17.03 | 17.11 | 115,884 | +0.09(+0.53%) |
Sep 21, 2021 | 17.00 | 17.27 | 16.84 | 17.02 | 82,534 | +0.07(+0.41%) |
Sep 20, 2021 | 17.30 | 17.60 | 16.68 | 16.95 | 215,846 | -0.77(-4.35%) |
Sep 17, 2021 | 18.09 | 18.26 | 17.71 | 17.72 | 188,919 | -0.37(-2.05%) |
Sep 16, 2021 | 17.58 | 18.24 | 17.55 | 18.09 | 150,112 | +0.47(+2.67%) |
Sep 15, 2021 | 17.89 | 17.94 | 17.50 | 17.62 | 229,715 | -0.22(-1.23%) |
Sep 14, 2021 | 18.84 | 18.90 | 17.72 | 17.84 | 194,574 | -0.92(-4.90%) |
Sep 13, 2021 | 18.98 | 19.28 | 18.51 | 18.76 | 280,129 | -0.06(-0.32%) |
Sep 10, 2021 | 19.14 | 19.71 | 18.71 | 18.82 | 182,260 | -0.20(-1.05%) |
Sep 09, 2021 | 18.65 | 19.32 | 18.63 | 19.02 | 173,281 | +0.09(+0.48%) |
Sep 08, 2021 | 19.27 | 19.27 | 18.20 | 18.93 | 180,357 | -0.34(-1.76%) |
Sep 07, 2021 | 18.57 | 19.56 | 18.49 | 19.27 | 315,480 | +0.73(+3.94%) |
Sep 03, 2021 | 18.62 | 18.84 | 18.31 | 18.54 | 115,620 | -0.08(-0.43%) |
Sep 02, 2021 | 18.51 | 18.80 | 18.23 | 18.62 | 136,498 | +0.44(+2.42%) |