Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.99 | 15.17 | 14.84 | 14.90 | 1,119,769 | -0.42(-2.74%) |
Nov 29, 2021 | 15.59 | 15.72 | 15.26 | 15.32 | 765,162 | +0.10(+0.66%) |
Nov 26, 2021 | 15.10 | 15.27 | 14.83 | 15.22 | 1,012,733 | -0.67(-4.22%) |
Nov 24, 2021 | 15.64 | 15.96 | 15.64 | 15.89 | 579,267 | +0.18(+1.15%) |
Nov 23, 2021 | 15.45 | 15.77 | 15.43 | 15.71 | 804,139 | +0.46(+3.02%) |
Nov 22, 2021 | 15.00 | 15.49 | 15.00 | 15.25 | 564,700 | +0.25(+1.67%) |
Nov 19, 2021 | 15.31 | 15.31 | 14.97 | 15.00 | 1,566,096 | -0.61(-3.91%) |
Nov 18, 2021 | 15.66 | 15.68 | 15.61 | 15.61 | 727,449 | -0.08(-0.51%) |
Nov 17, 2021 | 15.84 | 16.04 | 15.64 | 15.69 | 652,389 | -0.28(-1.75%) |
Nov 16, 2021 | 16.01 | 16.10 | 15.89 | 15.97 | 589,335 | +0.03(+0.19%) |
Nov 15, 2021 | 15.82 | 16.05 | 15.67 | 15.94 | 776,208 | +0.10(+0.63%) |
Nov 12, 2021 | 15.83 | 15.91 | 15.74 | 15.84 | 870,604 | -0.06(-0.38%) |
Nov 11, 2021 | 15.87 | 16.01 | 15.83 | 15.90 | 496,830 | +0.08(+0.51%) |
Nov 10, 2021 | 16.24 | 15.82 | 1,138,724 | -0.47(-2.89%) | ||
Nov 09, 2021 | 16.27 | 16.30 | 16.00 | 16.29 | 588,682 | +0.04(+0.25%) |
Nov 08, 2021 | 16.23 | 16.41 | 16.16 | 16.25 | 823,084 | +0.16(+0.99%) |
Nov 05, 2021 | 16.02 | 16.15 | 15.93 | 16.09 | 809,439 | +0.26(+1.64%) |
Nov 04, 2021 | 16.04 | 16.12 | 15.70 | 15.83 | 810,744 | +0.01(+0.06%) |
Nov 03, 2021 | 15.72 | 16.00 | 15.72 | 15.82 | 1,090,268 | -0.14(-0.88%) |
Nov 02, 2021 | 16.04 | 16.15 | 15.91 | 15.96 | 902,216 | -0.16(-0.99%) |
Nov 01, 2021 | 15.98 | 16.16 | 15.96 | 16.12 | 1,500,922 | +0.30(+1.90%) |
Oct 29, 2021 | 16.00 | 16.05 | 15.76 | 15.82 | 684,513 | -0.13(-0.82%) |
Oct 28, 2021 | 15.79 | 15.96 | 15.75 | 15.95 | 869,340 | +0.10(+0.63%) |
Oct 27, 2021 | 16.14 | 16.24 | 15.80 | 15.85 | 1,226,661 | -0.47(-2.88%) |
Oct 26, 2021 | 16.31 | 16.32 | 856,876 | +0.07(+0.43%) | ||
Oct 25, 2021 | 16.16 | 16.34 | 16.11 | 16.25 | 1,169,736 | +0.27(+1.69%) |
Oct 22, 2021 | 15.90 | 16.00 | 15.74 | 15.98 | 1,074,502 | +0.16(+1.01%) |
Oct 21, 2021 | 16.04 | 16.06 | 15.71 | 15.82 | 792,175 | -0.31(-1.92%) |
Oct 20, 2021 | 15.90 | 16.14 | 15.82 | 16.13 | 1,042,308 | +0.14(+0.88%) |
Oct 19, 2021 | 15.90 | 16.06 | 15.81 | 15.99 | 762,318 | +0.15(+0.95%) |
Oct 18, 2021 | 15.97 | 16.09 | 15.75 | 15.84 | 1,369,766 | +0.04(+0.25%) |
Oct 15, 2021 | 15.90 | 15.98 | 15.80 | 15.80 | 737,759 | +0.07(+0.45%) |
Oct 14, 2021 | 15.71 | 15.79 | 15.58 | 15.73 | 1,078,013 | +0.20(+1.29%) |
Oct 13, 2021 | 15.42 | 15.61 | 15.23 | 15.53 | 1,081,598 | -0.01(-0.06%) |
Oct 12, 2021 | 15.52 | 15.70 | 15.44 | 15.54 | 1,113,390 | +0.00(+0.00%) |
Oct 11, 2021 | 15.83 | 15.88 | 15.52 | 15.54 | 1,780,087 | -0.05(-0.32%) |
Oct 08, 2021 | 15.31 | 15.63 | 15.31 | 15.59 | 1,351,155 | +0.43(+2.84%) |
Oct 07, 2021 | 15.07 | 15.24 | 14.97 | 15.16 | 995,748 | +0.16(+1.07%) |
Oct 06, 2021 | 14.98 | 15.11 | 14.74 | 15.00 | 1,411,538 | -0.22(-1.45%) |
Oct 05, 2021 | 15.33 | 15.49 | 15.02 | 15.22 | 1,549,429 | +0.08(+0.53%) |
Oct 04, 2021 | 15.01 | 15.28 | 14.99 | 15.14 | 2,067,285 | +0.28(+1.88%) |
Oct 01, 2021 | 14.54 | 14.88 | 14.51 | 14.86 | 1,060,396 | +0.45(+3.12%) |
Sep 30, 2021 | 14.60 | 14.65 | 14.38 | 14.41 | 942,308 | -0.19(-1.30%) |
Sep 29, 2021 | 14.60 | 14.66 | 14.39 | 14.60 | 798,655 | +0.00(+0.00%) |
Sep 28, 2021 | 14.74 | 14.86 | 14.57 | 14.60 | 1,371,109 | +0.04(+0.27%) |
Sep 27, 2021 | 14.30 | 14.62 | 14.30 | 14.56 | 1,030,865 | +0.54(+3.85%) |
Sep 24, 2021 | 13.81 | 14.09 | 13.81 | 14.02 | 731,327 | +0.09(+0.65%) |
Sep 23, 2021 | 13.55 | 13.96 | 13.47 | 13.93 | 888,594 | +0.49(+3.65%) |
Sep 22, 2021 | 13.28 | 13.61 | 13.28 | 13.44 | 1,023,782 | +0.38(+2.91%) |
Sep 21, 2021 | 13.15 | 13.24 | 12.89 | 13.06 | 944,396 | +0.06(+0.46%) |
Sep 20, 2021 | 13.06 | 13.17 | 12.80 | 13.00 | 1,178,931 | -0.40(-2.99%) |
Sep 17, 2021 | 13.50 | 13.67 | 13.38 | 13.40 | 492,154 | -0.30(-2.19%) |
Sep 16, 2021 | 13.85 | 13.85 | 13.61 | 13.70 | 383,213 | -0.15(-1.08%) |
Sep 15, 2021 | 13.50 | 13.86 | 13.50 | 13.85 | 1,290,905 | +0.52(+3.90%) |
Sep 14, 2021 | 13.67 | 13.68 | 13.27 | 13.33 | 1,575,120 | -0.21(-1.55%) |
Sep 13, 2021 | 13.30 | 13.63 | 13.30 | 13.54 | 1,289,224 | +0.39(+2.97%) |
Sep 10, 2021 | 13.35 | 13.37 | 13.11 | 13.15 | 534,714 | -0.01(-0.08%) |
Sep 09, 2021 | 13.06 | 13.35 | 12.97 | 13.16 | 774,270 | +0.04(+0.30%) |
Sep 08, 2021 | 13.34 | 13.44 | 13.12 | 13.12 | 492,794 | -0.16(-1.20%) |
Sep 07, 2021 | 13.27 | 13.46 | 13.24 | 13.28 | 527,520 | -0.09(-0.67%) |
Sep 03, 2021 | 13.42 | 13.51 | 13.30 | 13.37 | 412,978 | -0.04(-0.30%) |
Sep 02, 2021 | 13.20 | 13.54 | 13.20 | 13.41 | 705,759 | +0.32(+2.44%) |