Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.82 | 12.92 | 12.76 | 12.86 | 54,446 | +0.07(+0.56%) |
Nov 29, 2021 | 12.78 | 12.84 | 12.71 | 12.78 | 55,168 | +0.08(+0.63%) |
Nov 26, 2021 | 12.71 | 12.75 | 12.63 | 12.70 | 18,314 | -0.04(-0.35%) |
Nov 24, 2021 | 12.76 | 12.80 | 12.69 | 12.75 | 34,519 | +0.04(+0.28%) |
Nov 23, 2021 | 12.82 | 12.85 | 12.71 | 12.71 | 55,108 | -0.11(-0.84%) |
Nov 22, 2021 | 12.95 | 12.95 | 12.79 | 12.82 | 100,055 | -0.13(-1.04%) |
Nov 19, 2021 | 12.94 | 13.00 | 12.92 | 12.95 | 50,717 | +0.02(+0.14%) |
Nov 18, 2021 | 12.98 | 12.95 | 12.87 | 12.94 | 49,655 | -0.04(-0.35%) |
Nov 17, 2021 | 13.00 | 13.05 | 12.93 | 12.98 | 84,288 | -0.02(-0.19%) |
Nov 16, 2021 | 13.01 | 13.03 | 12.99 | 13.01 | 47,470 | -0.02(-0.14%) |
Nov 15, 2021 | 13.15 | 13.18 | 13.01 | 13.02 | 32,777 | -0.06(-0.48%) |
Nov 12, 2021 | 13.12 | 13.24 | 13.09 | 13.09 | 47,322 | -0.07(-0.54%) |
Nov 11, 2021 | 13.02 | 13.19 | 13.02 | 13.16 | 41,827 | +0.11(+0.82%) |
Nov 10, 2021 | 13.20 | 13.05 | 46,330 | -0.11(-0.81%) | ||
Nov 09, 2021 | 13.42 | 13.46 | 13.05 | 13.16 | 113,953 | -0.21(-1.60%) |
Nov 08, 2021 | 13.46 | 13.57 | 13.32 | 13.37 | 78,751 | -0.13(-0.99%) |
Nov 05, 2021 | 13.34 | 13.54 | 13.29 | 13.50 | 69,221 | +0.20(+1.47%) |
Nov 04, 2021 | 13.33 | 13.33 | 13.20 | 13.31 | 31,997 | +0.02(+0.13%) |
Nov 03, 2021 | 13.68 | 13.68 | 13.29 | 13.29 | 92,102 | -0.39(-2.87%) |
Nov 02, 2021 | 13.59 | 13.74 | 13.51 | 13.68 | 54,320 | +0.09(+0.66%) |
Nov 01, 2021 | 14.14 | 14.20 | 13.58 | 13.59 | 272,853 | -0.61(-4.27%) |
Oct 29, 2021 | 14.05 | 14.22 | 13.93 | 14.20 | 15,941 | +0.12(+0.82%) |
Oct 28, 2021 | 13.94 | 14.08 | 13.94 | 14.08 | 32,685 | +0.23(+1.67%) |
Oct 27, 2021 | 13.84 | 14.04 | 13.81 | 13.85 | 24,211 | -0.05(-0.38%) |
Oct 26, 2021 | 13.83 | 13.91 | 29,724 | +0.08(+0.58%) | ||
Oct 25, 2021 | 13.94 | 13.98 | 13.83 | 13.83 | 8,740 | -0.10(-0.70%) |
Oct 22, 2021 | 13.89 | 13.99 | 13.88 | 13.92 | 11,788 | +0.13(+0.97%) |
Oct 21, 2021 | 14.00 | 14.00 | 13.78 | 13.79 | 19,708 | -0.26(-1.84%) |
Oct 20, 2021 | 14.07 | 14.14 | 13.96 | 14.05 | 25,291 | +0.01(+0.06%) |
Oct 19, 2021 | 14.23 | 14.28 | 14.04 | 14.04 | 45,662 | -0.19(-1.36%) |
Oct 18, 2021 | 14.06 | 14.23 | 14.05 | 14.23 | 33,468 | +0.19(+1.33%) |
Oct 15, 2021 | 13.93 | 14.18 | 13.93 | 14.05 | 25,822 | +0.20(+1.48%) |
Oct 14, 2021 | 13.82 | 13.90 | 13.81 | 13.84 | 25,953 | +0.05(+0.39%) |
Oct 13, 2021 | 13.72 | 13.96 | 13.72 | 13.79 | 33,139 | +0.09(+0.65%) |
Oct 12, 2021 | 13.79 | 13.99 | 13.70 | 13.70 | 20,725 | -0.10(-0.71%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.73 | 13.80 | 13,014 | +0.02(+0.13%) |
Oct 08, 2021 | 13.84 | 13.87 | 13.75 | 13.78 | 9,334 | -0.10(-0.70%) |
Oct 07, 2021 | 14.00 | 14.00 | 13.74 | 13.88 | 33,085 | +0.00(+0.00%) |
Oct 06, 2021 | 13.87 | 13.88 | 13.78 | 13.88 | 24,393 | +0.02(+0.13%) |
Oct 05, 2021 | 13.82 | 13.90 | 13.79 | 13.86 | 12,880 | +0.04(+0.26%) |
Oct 04, 2021 | 13.78 | 13.95 | 13.78 | 13.82 | 18,216 | +0.01(+0.06%) |
Oct 01, 2021 | 13.99 | 14.02 | 13.79 | 13.82 | 22,753 | -0.05(-0.38%) |
Sep 30, 2021 | 14.02 | 14.02 | 13.84 | 13.87 | 41,572 | -0.08(-0.58%) |
Sep 29, 2021 | 13.93 | 14.05 | 13.93 | 13.95 | 17,214 | +0.05(+0.33%) |
Sep 28, 2021 | 14.09 | 14.11 | 13.81 | 13.90 | 34,067 | -0.21(-1.51%) |
Sep 27, 2021 | 14.05 | 14.12 | 13.94 | 14.12 | 30,556 | +0.06(+0.44%) |
Sep 24, 2021 | 13.91 | 14.06 | 13.87 | 14.06 | 65,953 | +0.23(+1.67%) |
Sep 23, 2021 | 14.03 | 14.07 | 13.82 | 13.82 | 37,527 | -0.23(-1.64%) |
Sep 22, 2021 | 14.07 | 14.17 | 14.01 | 14.06 | 38,148 | -0.02(-0.13%) |
Sep 21, 2021 | 13.98 | 14.38 | 13.98 | 14.07 | 29,570 | +0.22(+1.60%) |
Sep 20, 2021 | 14.62 | 14.67 | 13.79 | 13.85 | 107,789 | -0.86(-5.86%) |
Sep 17, 2021 | 14.82 | 14.82 | 14.45 | 14.71 | 78,237 | +0.08(+0.57%) |
Sep 16, 2021 | 14.31 | 14.68 | 14.13 | 14.63 | 56,315 | +0.31(+2.17%) |
Sep 15, 2021 | 15.13 | 15.13 | 14.16 | 14.32 | 47,646 | +0.30(+2.15%) |
Sep 14, 2021 | 14.01 | 14.05 | 13.97 | 14.02 | 27,208 | +0.01(+0.06%) |
Sep 13, 2021 | 13.84 | 14.19 | 13.79 | 14.01 | 43,002 | +0.18(+1.28%) |
Sep 10, 2021 | 13.88 | 13.88 | 13.83 | 13.83 | 14,397 | -0.04(-0.26%) |
Sep 09, 2021 | 13.85 | 13.89 | 13.85 | 13.87 | 10,531 | -0.04(-0.32%) |
Sep 08, 2021 | 13.80 | 14.06 | 13.76 | 13.91 | 60,360 | +0.14(+1.03%) |
Sep 07, 2021 | 13.82 | 13.82 | 13.73 | 13.77 | 23,083 | -0.05(-0.38%) |
Sep 03, 2021 | 13.88 | 13.88 | 13.69 | 13.82 | 48,068 | +0.00(+0.00%) |
Sep 02, 2021 | 13.82 | 13.87 | 13.74 | 13.82 | 55,399 | -0.03(-0.19%) |