Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.98 | 15.08 | 14.62 | 14.75 | 3,267,339 | -0.54(-3.50%) |
Nov 29, 2021 | 15.51 | 15.61 | 15.18 | 15.29 | 1,436,514 | +0.01(+0.06%) |
Nov 26, 2021 | 15.43 | 15.43 | 14.98 | 15.28 | 1,280,347 | -0.68(-4.28%) |
Nov 24, 2021 | 16.02 | 16.20 | 15.95 | 15.96 | 1,367,694 | -0.02(-0.13%) |
Nov 23, 2021 | 15.93 | 16.03 | 15.86 | 15.98 | 1,370,177 | +0.15(+0.94%) |
Nov 22, 2021 | 15.65 | 16.05 | 15.65 | 15.83 | 1,181,135 | +0.34(+2.17%) |
Nov 19, 2021 | 15.55 | 15.68 | 15.37 | 15.50 | 2,135,770 | -0.30(-1.88%) |
Nov 18, 2021 | 15.74 | 15.83 | 15.75 | 15.79 | 1,373,183 | +0.02(+0.13%) |
Nov 17, 2021 | 15.82 | 15.86 | 15.69 | 15.77 | 1,344,084 | -0.14(-0.87%) |
Nov 16, 2021 | 15.83 | 15.99 | 15.77 | 15.91 | 1,391,089 | +0.05(+0.31%) |
Nov 15, 2021 | 15.73 | 15.88 | 15.70 | 15.86 | 815,220 | +0.20(+1.26%) |
Nov 12, 2021 | 15.61 | 15.80 | 15.47 | 15.67 | 842,882 | +0.06(+0.38%) |
Nov 11, 2021 | 15.31 | 15.63 | 15.28 | 15.61 | 625,737 | +0.31(+2.01%) |
Nov 10, 2021 | 15.45 | 15.30 | 919,858 | -0.03(-0.19%) | ||
Nov 09, 2021 | 15.20 | 15.34 | 15.10 | 15.33 | 898,536 | +0.01(+0.06%) |
Nov 08, 2021 | 15.36 | 15.54 | 15.23 | 15.32 | 995,427 | +0.00(+0.00%) |
Nov 05, 2021 | 15.37 | 15.56 | 15.20 | 15.32 | 1,366,882 | +0.12(+0.78%) |
Nov 04, 2021 | 15.47 | 15.47 | 15.06 | 15.20 | 1,003,735 | -0.29(-1.90%) |
Nov 03, 2021 | 14.99 | 15.55 | 14.99 | 15.50 | 960,272 | +0.43(+2.87%) |
Nov 02, 2021 | 15.25 | 15.27 | 15.04 | 15.06 | 916,083 | -0.25(-1.60%) |
Nov 01, 2021 | 15.21 | 15.34 | 15.22 | 15.31 | 1,137,970 | +0.28(+1.90%) |
Oct 29, 2021 | 15.21 | 15.21 | 14.93 | 15.02 | 1,921,809 | -0.17(-1.10%) |
Oct 28, 2021 | 14.97 | 15.19 | 14.95 | 15.19 | 754,311 | +0.20(+1.31%) |
Oct 27, 2021 | 15.43 | 15.46 | 14.97 | 14.99 | 1,118,310 | -0.56(-3.60%) |
Oct 26, 2021 | 15.71 | 15.55 | 942,766 | -0.20(-1.25%) | ||
Oct 25, 2021 | 15.79 | 15.88 | 15.65 | 15.75 | 2,078,206 | +0.01(+0.06%) |
Oct 22, 2021 | 15.51 | 15.75 | 15.74 | 1,478,474 | +0.24(+1.52%) | |
Oct 21, 2021 | 15.75 | 15.86 | 15.30 | 15.51 | 1,272,934 | -0.30(-1.93%) |
Oct 20, 2021 | 15.39 | 15.91 | 15.33 | 15.81 | 4,012,273 | +0.34(+2.22%) |
Oct 19, 2021 | 15.35 | 15.47 | 15.27 | 15.47 | 549,916 | +0.14(+0.90%) |
Oct 18, 2021 | 15.18 | 15.44 | 15.16 | 15.33 | 755,162 | +0.13(+0.84%) |
Oct 15, 2021 | 15.48 | 15.48 | 15.17 | 15.20 | 947,803 | -0.04(-0.26%) |
Oct 14, 2021 | 15.28 | 15.29 | 15.08 | 15.24 | 769,751 | +0.12(+0.78%) |
Oct 13, 2021 | 15.27 | 15.27 | 14.87 | 15.12 | 1,284,916 | -0.20(-1.28%) |
Oct 12, 2021 | 15.23 | 15.36 | 15.10 | 15.32 | 662,658 | +0.03(+0.19%) |
Oct 11, 2021 | 15.55 | 15.62 | 15.28 | 15.29 | 608,221 | -0.19(-1.21%) |
Oct 08, 2021 | 15.37 | 15.59 | 15.33 | 15.48 | 581,612 | +0.04(+0.25%) |
Oct 07, 2021 | 15.46 | 15.51 | 15.33 | 15.44 | 1,085,965 | +0.16(+1.03%) |
Oct 06, 2021 | 15.28 | 15.37 | 14.96 | 15.28 | 850,643 | -0.15(-0.95%) |
Oct 05, 2021 | 15.22 | 15.51 | 15.14 | 15.43 | 1,144,170 | +0.26(+1.68%) |
Oct 04, 2021 | 15.12 | 15.40 | 15.09 | 15.17 | 1,162,554 | +0.01(+0.06%) |
Oct 01, 2021 | 14.91 | 15.27 | 14.79 | 15.16 | 1,664,693 | +0.31(+2.12%) |
Sep 30, 2021 | 15.22 | 15.22 | 14.83 | 14.85 | 1,456,125 | -0.29(-1.95%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.96 | 15.14 | 767,490 | +0.19(+1.25%) |
Sep 28, 2021 | 14.99 | 15.06 | 14.85 | 14.96 | 1,194,004 | +0.04(+0.26%) |
Sep 27, 2021 | 14.54 | 14.99 | 14.54 | 14.92 | 1,250,749 | +0.55(+3.83%) |
Sep 24, 2021 | 14.24 | 14.51 | 14.20 | 14.37 | 953,499 | +0.10(+0.69%) |
Sep 23, 2021 | 13.68 | 14.35 | 13.68 | 14.27 | 999,323 | +0.69(+5.06%) |
Sep 22, 2021 | 13.51 | 13.74 | 13.46 | 13.58 | 1,665,814 | +0.19(+1.39%) |
Sep 21, 2021 | 13.55 | 13.60 | 13.35 | 13.39 | 998,934 | -0.11(-0.80%) |
Sep 20, 2021 | 13.45 | 13.52 | 13.28 | 13.50 | 2,909,324 | -0.31(-2.27%) |
Sep 17, 2021 | 13.93 | 14.04 | 13.75 | 13.82 | 5,806,119 | -0.09(-0.64%) |
Sep 16, 2021 | 13.98 | 14.08 | 13.85 | 13.90 | 1,509,316 | -0.03(-0.21%) |
Sep 15, 2021 | 13.71 | 13.98 | 13.63 | 13.93 | 1,587,220 | +0.31(+2.31%) |
Sep 14, 2021 | 13.97 | 14.06 | 13.54 | 13.62 | 1,861,830 | -0.34(-2.46%) |
Sep 13, 2021 | 13.77 | 14.07 | 13.77 | 13.96 | 2,484,886 | +0.28(+2.01%) |
Sep 10, 2021 | 13.86 | 13.95 | 13.69 | 13.69 | 1,303,605 | -0.14(-0.99%) |
Sep 09, 2021 | 13.61 | 14.02 | 13.59 | 13.83 | 1,670,899 | +0.18(+1.30%) |
Sep 08, 2021 | 13.60 | 13.76 | 13.57 | 13.65 | 1,058,106 | -0.04(-0.29%) |
Sep 07, 2021 | 13.82 | 13.98 | 13.69 | 13.69 | 972,705 | -0.12(-0.85%) |
Sep 03, 2021 | 13.85 | 13.96 | 13.73 | 13.81 | 1,148,968 | -0.04(-0.28%) |
Sep 02, 2021 | 13.83 | 14.04 | 13.77 | 13.85 | 1,258,442 | +0.03(+0.21%) |