Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.73 | 15.82 | 15.55 | 15.65 | 169,724 | -0.18(-1.12%) |
Nov 29, 2021 | 16.14 | 16.14 | 15.67 | 15.82 | 394,301 | +0.02(+0.11%) |
Nov 26, 2021 | 15.93 | 16.33 | 15.40 | 15.81 | 117,598 | -0.57(-3.48%) |
Nov 24, 2021 | 16.50 | 16.50 | 16.22 | 16.38 | 68,503 | -0.18(-1.07%) |
Nov 23, 2021 | 16.51 | 16.59 | 16.37 | 16.55 | 88,082 | +0.10(+0.59%) |
Nov 22, 2021 | 16.62 | 16.74 | 16.36 | 16.46 | 120,941 | +0.12(+0.71%) |
Nov 19, 2021 | 16.33 | 16.41 | 16.17 | 16.34 | 125,629 | -0.19(-1.13%) |
Nov 18, 2021 | 16.41 | 16.54 | 16.43 | 16.53 | 88,241 | +0.09(+0.54%) |
Nov 17, 2021 | 16.53 | 16.55 | 16.04 | 16.44 | 424,525 | -0.16(-0.96%) |
Nov 16, 2021 | 16.40 | 16.67 | 16.23 | 16.60 | 79,060 | +0.20(+1.25%) |
Nov 15, 2021 | 16.14 | 16.46 | 16.14 | 16.39 | 59,180 | +0.26(+1.60%) |
Nov 12, 2021 | 16.48 | 16.53 | 16.05 | 16.14 | 86,800 | -0.36(-2.16%) |
Nov 11, 2021 | 16.38 | 16.54 | 16.27 | 16.49 | 74,051 | +0.12(+0.71%) |
Nov 10, 2021 | 16.31 | 16.38 | 71,543 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.51 | 16.55 | 16.19 | 16.28 | 81,442 | -0.04(-0.27%) |
Nov 08, 2021 | 16.29 | 16.37 | 16.11 | 16.32 | 95,072 | +0.03(+0.16%) |
Nov 05, 2021 | 15.78 | 16.39 | 15.72 | 16.30 | 178,686 | +0.60(+3.86%) |
Nov 04, 2021 | 15.93 | 15.99 | 15.43 | 15.69 | 204,454 | -0.31(-1.95%) |
Nov 03, 2021 | 15.96 | 16.06 | 15.56 | 16.00 | 239,132 | -0.03(-0.17%) |
Nov 02, 2021 | 16.89 | 16.89 | 15.79 | 16.03 | 180,075 | -0.83(-4.91%) |
Nov 01, 2021 | 15.91 | 16.87 | 15.85 | 16.86 | 155,613 | +1.01(+6.34%) |
Oct 29, 2021 | 16.12 | 16.43 | 15.82 | 15.85 | 961,408 | -0.27(-1.66%) |
Oct 28, 2021 | 15.21 | 16.46 | 15.21 | 16.12 | 318,474 | +0.91(+5.97%) |
Oct 27, 2021 | 15.17 | 15.33 | 15.06 | 15.21 | 66,121 | +0.04(+0.23%) |
Oct 26, 2021 | 15.17 | 15.17 | 53,273 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.25 | 15.25 | 15.07 | 15.17 | 66,771 | +0.01(+0.06%) |
Oct 22, 2021 | 15.16 | 15.26 | 15.06 | 15.17 | 76,898 | -0.02(-0.12%) |
Oct 21, 2021 | 15.32 | 15.34 | 15.14 | 15.18 | 37,113 | -0.13(-0.87%) |
Oct 20, 2021 | 15.06 | 15.34 | 15.00 | 15.32 | 61,671 | +0.27(+1.77%) |
Oct 19, 2021 | 14.98 | 15.08 | 14.96 | 15.05 | 46,069 | +0.04(+0.30%) |
Oct 18, 2021 | 14.98 | 15.02 | 14.83 | 15.01 | 55,318 | +0.06(+0.42%) |
Oct 15, 2021 | 15.12 | 15.12 | 14.90 | 14.94 | 80,754 | -0.03(-0.18%) |
Oct 14, 2021 | 15.01 | 15.01 | 14.75 | 14.97 | 92,979 | +0.12(+0.78%) |
Oct 13, 2021 | 14.94 | 14.94 | 14.68 | 14.85 | 79,028 | -0.12(-0.77%) |
Oct 12, 2021 | 14.76 | 15.09 | 14.71 | 14.97 | 76,670 | +0.18(+1.20%) |
Oct 11, 2021 | 14.98 | 15.04 | 14.77 | 14.79 | 53,904 | -0.15(-1.01%) |
Oct 08, 2021 | 14.88 | 15.04 | 14.78 | 14.94 | 58,116 | +0.05(+0.36%) |
Oct 07, 2021 | 14.88 | 14.94 | 14.75 | 14.89 | 74,206 | +0.04(+0.30%) |
Oct 06, 2021 | 14.73 | 14.86 | 14.57 | 14.85 | 56,631 | +0.01(+0.06%) |
Oct 05, 2021 | 14.68 | 14.85 | 14.64 | 14.84 | 86,493 | +0.26(+1.77%) |
Oct 04, 2021 | 14.41 | 14.63 | 14.34 | 14.58 | 99,542 | +0.25(+1.74%) |
Oct 01, 2021 | 13.98 | 14.37 | 13.96 | 14.33 | 120,962 | +0.36(+2.55%) |
Sep 30, 2021 | 13.96 | 14.13 | 13.89 | 13.97 | 130,982 | +0.12(+0.90%) |
Sep 29, 2021 | 13.89 | 13.94 | 13.73 | 13.85 | 63,511 | +0.01(+0.06%) |
Sep 28, 2021 | 13.92 | 14.07 | 13.69 | 13.84 | 97,522 | -0.03(-0.19%) |
Sep 27, 2021 | 13.81 | 14.03 | 13.81 | 13.87 | 90,356 | +0.14(+1.04%) |
Sep 24, 2021 | 13.61 | 13.87 | 13.60 | 13.72 | 59,937 | +0.08(+0.59%) |
Sep 23, 2021 | 13.45 | 13.72 | 13.38 | 13.64 | 48,358 | +0.26(+1.93%) |
Sep 22, 2021 | 13.37 | 13.50 | 13.33 | 13.39 | 38,648 | +0.13(+1.01%) |
Sep 21, 2021 | 13.41 | 13.41 | 13.22 | 13.25 | 37,987 | +0.00(+0.00%) |
Sep 20, 2021 | 13.25 | 13.27 | 13.02 | 13.25 | 78,911 | -0.23(-1.71%) |
Sep 17, 2021 | 13.40 | 13.49 | 13.29 | 13.48 | 240,263 | +0.12(+0.93%) |
Sep 16, 2021 | 13.47 | 13.47 | 13.29 | 13.36 | 35,336 | +0.00(+0.00%) |
Sep 15, 2021 | 13.40 | 13.44 | 13.25 | 13.36 | 46,084 | +0.04(+0.27%) |
Sep 14, 2021 | 13.51 | 13.51 | 13.25 | 13.32 | 73,514 | -0.12(-0.86%) |
Sep 13, 2021 | 13.41 | 13.47 | 13.34 | 13.44 | 53,644 | +0.18(+1.34%) |
Sep 10, 2021 | 13.35 | 13.40 | 13.22 | 13.26 | 53,091 | -0.04(-0.33%) |
Sep 09, 2021 | 13.40 | 13.49 | 13.27 | 13.31 | 71,884 | -0.11(-0.80%) |
Sep 08, 2021 | 13.55 | 13.57 | 13.34 | 13.41 | 44,909 | -0.11(-0.78%) |
Sep 07, 2021 | 13.70 | 13.70 | 13.50 | 13.52 | 42,004 | -0.10(-0.71%) |
Sep 03, 2021 | 13.71 | 13.76 | 13.55 | 13.62 | 37,998 | -0.11(-0.84%) |
Sep 02, 2021 | 13.82 | 13.89 | 13.70 | 13.73 | 41,692 | -0.04(-0.32%) |