Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.00 | 13.32 | 12.91 | 13.21 | 22,150 | -0.42(-3.08%) |
Nov 29, 2021 | 13.99 | 13.99 | 13.57 | 13.63 | 21,148 | -0.82(-5.67%) |
Nov 26, 2021 | 14.00 | 14.45 | 14.00 | 14.45 | 19,337 | +0.44(+3.14%) |
Nov 24, 2021 | 14.00 | 14.09 | 13.88 | 14.01 | 17,323 | +0.03(+0.21%) |
Nov 23, 2021 | 13.61 | 13.98 | 13.61 | 13.98 | 12,376 | +0.62(+4.64%) |
Nov 22, 2021 | 13.43 | 13.43 | 13.15 | 13.36 | 17,789 | -0.44(-3.21%) |
Nov 19, 2021 | 13.65 | 13.90 | 13.61 | 13.80 | 14,370 | +0.32(+2.39%) |
Nov 18, 2021 | 13.98 | 13.56 | 13.48 | 13.48 | 8,546 | -0.02(-0.14%) |
Nov 17, 2021 | 13.55 | 13.72 | 13.41 | 13.50 | 11,305 | -0.27(-1.97%) |
Nov 16, 2021 | 14.00 | 14.26 | 13.75 | 13.77 | 31,365 | +0.14(+1.03%) |
Nov 15, 2021 | 13.48 | 13.68 | 13.42 | 13.63 | 17,127 | +0.26(+1.94%) |
Nov 12, 2021 | 13.60 | 13.60 | 13.29 | 13.37 | 19,409 | -0.48(-3.47%) |
Nov 11, 2021 | 13.84 | 13.91 | 13.54 | 13.85 | 14,228 | +0.36(+2.67%) |
Nov 10, 2021 | 13.07 | 13.49 | 13.49 | 23,405 | +0.01(+0.07%) | |
Nov 09, 2021 | 13.75 | 13.75 | 13.17 | 13.48 | 27,000 | -0.59(-4.19%) |
Nov 08, 2021 | 14.11 | 14.30 | 14.02 | 14.07 | 19,844 | -0.35(-2.43%) |
Nov 05, 2021 | 14.31 | 14.42 | 14.21 | 14.42 | 8,398 | -0.05(-0.35%) |
Nov 04, 2021 | 14.53 | 14.59 | 14.14 | 14.47 | 9,956 | -0.03(-0.21%) |
Nov 03, 2021 | 14.08 | 14.57 | 14.07 | 14.50 | 31,184 | +0.46(+3.28%) |
Nov 02, 2021 | 13.75 | 14.19 | 13.75 | 14.04 | 20,720 | +0.55(+4.11%) |
Nov 01, 2021 | 14.00 | 14.27 | 13.39 | 13.49 | 34,154 | -0.78(-5.49%) |
Oct 29, 2021 | 14.36 | 14.37 | 14.09 | 14.27 | 26,403 | -0.26(-1.79%) |
Oct 28, 2021 | 14.66 | 14.75 | 14.43 | 14.53 | 29,234 | -0.54(-3.58%) |
Oct 27, 2021 | 15.10 | 15.28 | 14.72 | 15.07 | 27,100 | +0.18(+1.21%) |
Oct 26, 2021 | 14.95 | 14.89 | 29,227 | -0.24(-1.59%) | ||
Oct 25, 2021 | 14.88 | 15.16 | 14.61 | 15.13 | 40,975 | +0.96(+6.77%) |
Oct 22, 2021 | 14.23 | 14.28 | 13.91 | 14.17 | 29,587 | +0.07(+0.50%) |
Oct 21, 2021 | 14.01 | 14.10 | 13.80 | 14.10 | 13,865 | +0.06(+0.43%) |
Oct 20, 2021 | 13.50 | 14.04 | 13.50 | 14.04 | 23,591 | +0.22(+1.59%) |
Oct 19, 2021 | 13.68 | 13.87 | 13.50 | 13.82 | 30,600 | +0.15(+1.10%) |
Oct 18, 2021 | 14.13 | 14.28 | 13.67 | 13.67 | 44,688 | -0.76(-5.27%) |
Oct 15, 2021 | 14.50 | 14.62 | 14.50 | 14.43 | 24,497 | -0.26(-1.77%) |
Oct 14, 2021 | 14.97 | 15.22 | 14.56 | 14.69 | 49,674 | +0.01(+0.07%) |
Oct 13, 2021 | 14.19 | 14.70 | 14.08 | 14.68 | 25,173 | +0.53(+3.75%) |
Oct 12, 2021 | 13.79 | 14.21 | 13.79 | 14.15 | 21,277 | +0.19(+1.36%) |
Oct 11, 2021 | 14.23 | 14.23 | 13.78 | 13.96 | 41,034 | -0.34(-2.38%) |
Oct 08, 2021 | 14.50 | 14.50 | 14.23 | 14.30 | 18,051 | -0.19(-1.33%) |
Oct 07, 2021 | 14.45 | 14.49 | 13.81 | 14.49 | 47,909 | +0.03(+0.24%) |
Oct 06, 2021 | 14.90 | 14.90 | 14.19 | 14.46 | 54,017 | -0.96(-6.23%) |
Oct 05, 2021 | 15.12 | 15.55 | 15.04 | 15.42 | 65,751 | +0.64(+4.33%) |
Oct 04, 2021 | 14.87 | 15.02 | 14.46 | 14.78 | 76,313 | +0.62(+4.38%) |
Oct 01, 2021 | 14.38 | 14.39 | 14.10 | 14.16 | 32,345 | -0.35(-2.41%) |
Sep 30, 2021 | 14.02 | 14.56 | 13.91 | 14.51 | 81,178 | +0.67(+4.84%) |
Sep 29, 2021 | 14.22 | 14.22 | 13.76 | 13.84 | 62,719 | -0.65(-4.46%) |
Sep 28, 2021 | 14.87 | 15.05 | 14.17 | 14.49 | 232,753 | -0.29(-1.99%) |
Sep 27, 2021 | 14.43 | 14.78 | 14.10 | 14.78 | 130,339 | +1.13(+8.31%) |
Sep 24, 2021 | 13.51 | 13.65 | 13.31 | 13.65 | 9,971 | +0.30(+2.22%) |
Sep 23, 2021 | 12.99 | 13.36 | 12.95 | 13.35 | 17,914 | +0.63(+4.95%) |
Sep 22, 2021 | 12.80 | 12.82 | 12.72 | 12.72 | 16,485 | -0.08(-0.63%) |
Sep 21, 2021 | 13.00 | 13.00 | 12.52 | 12.80 | 23,963 | -0.05(-0.39%) |
Sep 20, 2021 | 12.89 | 13.25 | 12.80 | 12.85 | 50,412 | -0.27(-2.02%) |
Sep 17, 2021 | 13.46 | 13.46 | 13.10 | 13.12 | 42,466 | -0.42(-3.13%) |
Sep 16, 2021 | 13.88 | 13.88 | 13.44 | 13.54 | 28,921 | -0.43(-3.09%) |
Sep 15, 2021 | 14.34 | 14.36 | 13.82 | 13.97 | 45,408 | +0.13(+0.94%) |
Sep 14, 2021 | 13.98 | 13.98 | 13.66 | 13.84 | 28,256 | +0.22(+1.62%) |
Sep 13, 2021 | 13.50 | 13.74 | 13.50 | 13.62 | 27,266 | +0.43(+3.26%) |
Sep 10, 2021 | 13.21 | 13.21 | 13.06 | 13.19 | 45,295 | +0.06(+0.46%) |
Sep 09, 2021 | 12.79 | 13.22 | 12.79 | 13.13 | 60,758 | +0.26(+2.02%) |
Sep 08, 2021 | 12.68 | 12.97 | 12.65 | 12.87 | 21,421 | +0.58(+4.72%) |
Sep 07, 2021 | 12.41 | 12.41 | 12.18 | 12.29 | 18,966 | -0.13(-1.05%) |
Sep 03, 2021 | 12.42 | 12.45 | 12.34 | 12.42 | 9,962 | +0.19(+1.52%) |
Sep 02, 2021 | 12.30 | 12.33 | 12.23 | 12.23 | 16,698 | +0.09(+0.74%) |