Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.32 | 14.49 | 14.17 | 14.23 | 1,172,473 | -0.40(-2.74%) |
Nov 29, 2021 | 14.89 | 15.01 | 14.57 | 14.63 | 801,175 | +0.10(+0.66%) |
Nov 26, 2021 | 14.42 | 14.58 | 14.16 | 14.54 | 1,060,399 | -0.64(-4.22%) |
Nov 24, 2021 | 14.94 | 15.24 | 14.94 | 15.18 | 606,531 | +0.17(+1.15%) |
Nov 23, 2021 | 14.76 | 15.06 | 14.74 | 15.00 | 841,987 | +0.44(+3.02%) |
Nov 22, 2021 | 14.33 | 14.79 | 14.33 | 14.56 | 591,278 | +0.24(+1.67%) |
Nov 19, 2021 | 14.62 | 14.62 | 14.30 | 14.33 | 1,639,807 | -0.58(-3.91%) |
Nov 18, 2021 | 14.96 | 14.98 | 14.91 | 14.91 | 761,687 | -0.08(-0.51%) |
Nov 17, 2021 | 15.13 | 15.32 | 14.94 | 14.98 | 683,094 | -0.27(-1.75%) |
Nov 16, 2021 | 15.29 | 15.37 | 15.18 | 15.25 | 617,073 | +0.03(+0.19%) |
Nov 15, 2021 | 15.11 | 15.32 | 14.97 | 15.22 | 812,741 | +0.10(+0.63%) |
Nov 12, 2021 | 15.12 | 15.20 | 15.03 | 15.13 | 911,580 | -0.06(-0.38%) |
Nov 11, 2021 | 15.16 | 15.29 | 15.12 | 15.19 | 520,214 | +0.08(+0.51%) |
Nov 10, 2021 | 15.51 | 15.11 | 1,192,320 | -0.45(-2.88%) | ||
Nov 09, 2021 | 15.54 | 15.57 | 15.28 | 15.56 | 616,389 | +0.04(+0.25%) |
Nov 08, 2021 | 15.50 | 15.67 | 15.43 | 15.52 | 861,824 | +0.15(+0.99%) |
Nov 05, 2021 | 15.30 | 15.42 | 15.21 | 15.37 | 847,536 | +0.25(+1.64%) |
Nov 04, 2021 | 15.32 | 15.39 | 14.99 | 15.12 | 848,903 | +0.01(+0.06%) |
Nov 03, 2021 | 15.01 | 15.28 | 15.01 | 15.11 | 1,141,583 | -0.13(-0.88%) |
Nov 02, 2021 | 15.32 | 15.42 | 15.19 | 15.24 | 944,680 | -0.15(-0.99%) |
Nov 01, 2021 | 15.26 | 15.43 | 15.24 | 15.40 | 1,571,565 | +0.29(+1.90%) |
Oct 29, 2021 | 15.28 | 15.33 | 15.05 | 15.11 | 716,730 | -0.12(-0.81%) |
Oct 28, 2021 | 15.08 | 15.24 | 15.04 | 15.23 | 910,257 | +0.10(+0.63%) |
Oct 27, 2021 | 15.41 | 15.51 | 15.09 | 15.14 | 1,284,396 | -0.45(-2.88%) |
Oct 26, 2021 | 15.58 | 15.59 | 897,206 | +0.07(+0.43%) | ||
Oct 25, 2021 | 15.43 | 15.61 | 15.39 | 15.52 | 1,224,791 | +0.26(+1.69%) |
Oct 22, 2021 | 15.19 | 15.28 | 15.03 | 15.26 | 1,125,075 | +0.15(+1.01%) |
Oct 21, 2021 | 15.32 | 15.34 | 15.00 | 15.11 | 829,460 | -0.30(-1.92%) |
Oct 20, 2021 | 15.19 | 15.41 | 15.11 | 15.40 | 1,091,366 | +0.13(+0.88%) |
Oct 19, 2021 | 15.19 | 15.34 | 15.10 | 15.27 | 798,197 | +0.14(+0.95%) |
Oct 18, 2021 | 15.25 | 15.37 | 15.04 | 15.13 | 1,434,236 | +0.04(+0.25%) |
Oct 15, 2021 | 15.19 | 15.26 | 15.09 | 15.09 | 772,483 | +0.07(+0.45%) |
Oct 14, 2021 | 15.00 | 15.08 | 14.88 | 15.02 | 1,128,751 | +0.19(+1.29%) |
Oct 13, 2021 | 14.73 | 14.90 | 14.55 | 14.83 | 1,132,505 | -0.01(-0.06%) |
Oct 12, 2021 | 14.82 | 14.99 | 14.75 | 14.84 | 1,165,793 | +0.00(+0.00%) |
Oct 11, 2021 | 15.12 | 15.17 | 14.82 | 14.84 | 1,863,870 | -0.05(-0.32%) |
Oct 08, 2021 | 14.62 | 14.93 | 14.62 | 14.89 | 1,414,749 | +0.41(+2.84%) |
Oct 07, 2021 | 14.39 | 14.55 | 14.30 | 14.48 | 1,042,614 | +0.15(+1.07%) |
Oct 06, 2021 | 14.31 | 14.43 | 14.08 | 14.33 | 1,477,974 | -0.21(-1.45%) |
Oct 05, 2021 | 14.64 | 14.79 | 14.34 | 14.54 | 1,622,355 | +0.08(+0.53%) |
Oct 04, 2021 | 14.34 | 14.59 | 14.31 | 14.46 | 2,164,585 | +0.27(+1.88%) |
Oct 01, 2021 | 13.89 | 14.21 | 13.86 | 14.19 | 1,110,305 | +0.43(+3.12%) |
Sep 30, 2021 | 13.94 | 13.99 | 13.73 | 13.76 | 986,659 | -0.18(-1.30%) |
Sep 29, 2021 | 13.94 | 14.00 | 13.75 | 13.94 | 836,245 | +0.00(+0.00%) |
Sep 28, 2021 | 14.08 | 14.19 | 13.92 | 13.94 | 1,435,642 | +0.04(+0.27%) |
Sep 27, 2021 | 13.66 | 13.96 | 13.66 | 13.91 | 1,079,384 | +0.52(+3.85%) |
Sep 24, 2021 | 13.19 | 13.45 | 13.19 | 13.39 | 765,748 | +0.09(+0.65%) |
Sep 23, 2021 | 12.94 | 13.33 | 12.86 | 13.30 | 930,417 | +0.47(+3.65%) |
Sep 22, 2021 | 12.68 | 12.99 | 12.68 | 12.84 | 1,071,968 | +0.36(+2.91%) |
Sep 21, 2021 | 12.56 | 12.64 | 12.32 | 12.47 | 988,845 | +0.06(+0.46%) |
Sep 20, 2021 | 12.47 | 12.58 | 12.23 | 12.42 | 1,234,419 | -0.38(-2.99%) |
Sep 17, 2021 | 12.89 | 13.06 | 12.78 | 12.80 | 515,318 | -0.14(-1.09%) |
Sep 16, 2021 | 13.08 | 13.08 | 12.85 | 12.94 | 405,751 | -0.14(-1.08%) |
Sep 15, 2021 | 12.75 | 13.09 | 12.75 | 13.08 | 1,366,828 | +0.49(+3.90%) |
Sep 14, 2021 | 12.91 | 12.92 | 12.53 | 12.59 | 1,667,759 | -0.20(-1.55%) |
Sep 13, 2021 | 12.56 | 12.87 | 12.56 | 12.79 | 1,365,048 | +0.37(+2.97%) |
Sep 10, 2021 | 12.61 | 12.62 | 12.38 | 12.42 | 566,162 | -0.01(-0.08%) |
Sep 09, 2021 | 12.33 | 12.60 | 12.25 | 12.43 | 819,808 | +0.04(+0.31%) |
Sep 08, 2021 | 12.60 | 12.69 | 12.39 | 12.39 | 521,777 | -0.15(-1.20%) |
Sep 07, 2021 | 12.53 | 12.71 | 12.50 | 12.54 | 558,545 | -0.09(-0.67%) |
Sep 03, 2021 | 12.67 | 12.76 | 12.56 | 12.63 | 437,267 | -0.04(-0.30%) |
Sep 02, 2021 | 12.47 | 12.79 | 12.47 | 12.67 | 747,267 | +0.30(+2.44%) |