Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.12 | 15.22 | 14.75 | 14.89 | 3,237,450 | -0.54(-3.50%) |
Nov 29, 2021 | 15.65 | 15.75 | 15.32 | 15.43 | 1,423,373 | +0.01(+0.06%) |
Nov 26, 2021 | 15.57 | 15.57 | 15.12 | 15.42 | 1,268,635 | -0.69(-4.28%) |
Nov 24, 2021 | 16.17 | 16.35 | 16.10 | 16.11 | 1,355,183 | -0.02(-0.13%) |
Nov 23, 2021 | 16.08 | 16.18 | 16.01 | 16.13 | 1,357,643 | +0.15(+0.94%) |
Nov 22, 2021 | 15.79 | 16.20 | 15.79 | 15.98 | 1,170,330 | +0.34(+2.17%) |
Nov 19, 2021 | 15.69 | 15.82 | 15.52 | 15.64 | 2,116,232 | -0.30(-1.88%) |
Nov 18, 2021 | 15.89 | 15.98 | 15.90 | 15.94 | 1,360,621 | +0.02(+0.13%) |
Nov 17, 2021 | 15.97 | 16.01 | 15.83 | 15.92 | 1,331,789 | -0.14(-0.87%) |
Nov 16, 2021 | 15.98 | 16.14 | 15.92 | 16.06 | 1,378,364 | +0.05(+0.31%) |
Nov 15, 2021 | 15.88 | 16.03 | 15.84 | 16.01 | 807,763 | +0.20(+1.27%) |
Nov 12, 2021 | 15.75 | 15.95 | 15.62 | 15.81 | 835,172 | +0.06(+0.38%) |
Nov 11, 2021 | 15.45 | 15.77 | 15.42 | 15.75 | 620,013 | +0.31(+2.01%) |
Nov 10, 2021 | 15.59 | 15.44 | 911,444 | -0.03(-0.19%) | ||
Nov 09, 2021 | 15.34 | 15.48 | 15.24 | 15.47 | 890,317 | -0.13(-0.83%) |
Nov 08, 2021 | 15.64 | 15.83 | 15.51 | 15.60 | 977,470 | +0.00(+0.00%) |
Nov 05, 2021 | 15.65 | 15.85 | 15.48 | 15.60 | 1,342,223 | +0.12(+0.78%) |
Nov 04, 2021 | 15.75 | 15.75 | 15.34 | 15.48 | 985,628 | -0.30(-1.90%) |
Nov 03, 2021 | 15.27 | 15.84 | 15.27 | 15.78 | 942,949 | +0.44(+2.87%) |
Nov 02, 2021 | 15.53 | 15.55 | 15.32 | 15.34 | 899,557 | -0.25(-1.60%) |
Nov 01, 2021 | 15.49 | 15.62 | 15.49 | 15.59 | 1,117,441 | +0.29(+1.90%) |
Oct 29, 2021 | 15.49 | 15.49 | 15.20 | 15.30 | 1,887,139 | -0.17(-1.10%) |
Oct 28, 2021 | 15.24 | 15.47 | 15.22 | 15.47 | 740,703 | +0.20(+1.31%) |
Oct 27, 2021 | 15.71 | 15.74 | 15.24 | 15.27 | 1,098,136 | -0.57(-3.60%) |
Oct 26, 2021 | 16.00 | 15.84 | 925,759 | -0.20(-1.25%) | ||
Oct 25, 2021 | 16.08 | 16.17 | 15.94 | 16.04 | 2,040,715 | +0.01(+0.06%) |
Oct 22, 2021 | 15.79 | 16.04 | 16.03 | 1,451,802 | +0.24(+1.52%) | |
Oct 21, 2021 | 16.04 | 16.15 | 15.59 | 15.79 | 1,249,970 | -0.31(-1.93%) |
Oct 20, 2021 | 15.67 | 16.20 | 15.61 | 16.10 | 3,939,891 | +0.35(+2.22%) |
Oct 19, 2021 | 15.63 | 15.75 | 15.55 | 15.75 | 539,996 | +0.14(+0.90%) |
Oct 18, 2021 | 15.46 | 15.72 | 15.44 | 15.61 | 741,539 | +0.13(+0.84%) |
Oct 15, 2021 | 15.76 | 15.76 | 15.45 | 15.48 | 930,705 | -0.04(-0.26%) |
Oct 14, 2021 | 15.56 | 15.57 | 15.36 | 15.52 | 755,865 | +0.12(+0.78%) |
Oct 13, 2021 | 15.55 | 15.55 | 15.14 | 15.40 | 1,261,736 | -0.20(-1.28%) |
Oct 12, 2021 | 15.51 | 15.64 | 15.38 | 15.60 | 650,704 | +0.03(+0.19%) |
Oct 11, 2021 | 15.84 | 15.91 | 15.56 | 15.57 | 597,249 | -0.19(-1.21%) |
Oct 08, 2021 | 15.65 | 15.88 | 15.61 | 15.76 | 571,120 | +0.04(+0.25%) |
Oct 07, 2021 | 15.74 | 15.79 | 15.61 | 15.72 | 1,066,374 | +0.16(+1.03%) |
Oct 06, 2021 | 15.56 | 15.65 | 15.23 | 15.56 | 835,298 | -0.15(-0.95%) |
Oct 05, 2021 | 15.50 | 15.79 | 15.42 | 15.71 | 1,123,529 | +0.26(+1.68%) |
Oct 04, 2021 | 15.40 | 15.68 | 15.37 | 15.45 | 1,141,582 | +0.01(+0.06%) |
Oct 01, 2021 | 15.18 | 15.55 | 15.06 | 15.44 | 1,634,662 | +0.32(+2.12%) |
Sep 30, 2021 | 15.50 | 15.50 | 15.10 | 15.12 | 1,429,856 | -0.30(-1.95%) |
Sep 29, 2021 | 15.26 | 15.47 | 15.23 | 15.42 | 753,645 | +0.19(+1.25%) |
Sep 28, 2021 | 15.27 | 15.34 | 15.12 | 15.23 | 1,172,464 | +0.04(+0.26%) |
Sep 27, 2021 | 14.81 | 15.27 | 14.81 | 15.19 | 1,228,185 | +0.56(+3.83%) |
Sep 24, 2021 | 14.50 | 14.78 | 14.46 | 14.63 | 936,298 | +0.10(+0.69%) |
Sep 23, 2021 | 13.93 | 14.61 | 13.93 | 14.53 | 981,295 | +0.70(+5.06%) |
Sep 22, 2021 | 13.76 | 13.99 | 13.71 | 13.83 | 1,635,763 | +0.19(+1.39%) |
Sep 21, 2021 | 13.80 | 13.85 | 13.60 | 13.64 | 980,913 | -0.11(-0.80%) |
Sep 20, 2021 | 13.70 | 13.77 | 13.53 | 13.75 | 2,856,839 | -0.32(-2.27%) |
Sep 17, 2021 | 14.19 | 14.30 | 14.00 | 14.07 | 5,701,375 | -0.09(-0.64%) |
Sep 16, 2021 | 14.24 | 14.34 | 14.10 | 14.16 | 1,482,088 | -0.03(-0.21%) |
Sep 15, 2021 | 13.97 | 14.23 | 13.88 | 14.19 | 1,558,586 | +0.32(+2.31%) |
Sep 14, 2021 | 14.23 | 14.32 | 13.79 | 13.87 | 1,828,242 | -0.35(-2.46%) |
Sep 13, 2021 | 14.02 | 14.33 | 14.02 | 14.22 | 2,440,058 | +0.28(+2.01%) |
Sep 10, 2021 | 14.11 | 14.21 | 13.94 | 13.94 | 1,280,088 | -0.14(-0.99%) |
Sep 09, 2021 | 13.86 | 14.28 | 13.84 | 14.08 | 1,640,756 | +0.18(+1.29%) |
Sep 08, 2021 | 13.85 | 14.01 | 13.82 | 13.90 | 1,039,018 | -0.04(-0.29%) |
Sep 07, 2021 | 14.07 | 14.23 | 13.94 | 13.94 | 955,158 | -0.12(-0.85%) |
Sep 03, 2021 | 14.10 | 14.22 | 13.98 | 14.06 | 1,128,241 | -0.04(-0.28%) |
Sep 02, 2021 | 14.08 | 14.30 | 14.03 | 14.10 | 1,235,740 | +0.03(+0.21%) |