Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.84 | 12.88 | 12.58 | 12.60 | 1,766,644 | -0.32(-2.51%) |
Nov 29, 2021 | 13.02 | 13.03 | 12.76 | 12.92 | 1,174,037 | +0.00(+0.00%) |
Nov 26, 2021 | 12.96 | 12.97 | 12.78 | 12.92 | 1,135,187 | -0.11(-0.81%) |
Nov 24, 2021 | 13.00 | 13.07 | 12.99 | 13.03 | 617,092 | +0.02(+0.17%) |
Nov 23, 2021 | 13.07 | 13.09 | 12.96 | 13.00 | 812,700 | -0.02(-0.17%) |
Nov 22, 2021 | 13.20 | 13.22 | 13.02 | 13.03 | 1,179,259 | -0.14(-1.03%) |
Nov 19, 2021 | 13.24 | 13.24 | 13.15 | 13.16 | 1,063,614 | -0.14(-1.08%) |
Nov 18, 2021 | 13.32 | 13.31 | 13.28 | 13.30 | 1,075,133 | +0.02(+0.11%) |
Nov 17, 2021 | 13.33 | 13.36 | 13.24 | 13.29 | 710,741 | -0.04(-0.28%) |
Nov 16, 2021 | 13.42 | 13.42 | 13.32 | 13.33 | 584,318 | -0.05(-0.39%) |
Nov 15, 2021 | 13.33 | 13.39 | 13.33 | 13.38 | 619,676 | +0.06(+0.45%) |
Nov 12, 2021 | 13.35 | 13.36 | 13.30 | 13.32 | 584,516 | -0.03(-0.22%) |
Nov 11, 2021 | 13.36 | 13.38 | 13.32 | 13.35 | 499,425 | -0.10(-0.72%) |
Nov 10, 2021 | 13.37 | 13.36 | 13.45 | 463,101 | +0.07(+0.50%) | |
Nov 09, 2021 | 13.41 | 13.45 | 13.37 | 13.38 | 448,511 | -0.02(-0.17%) |
Nov 08, 2021 | 13.48 | 13.48 | 13.37 | 13.40 | 494,046 | -0.04(-0.33%) |
Nov 05, 2021 | 13.31 | 13.50 | 13.31 | 13.45 | 814,912 | +0.19(+1.41%) |
Nov 04, 2021 | 13.22 | 13.27 | 13.18 | 13.26 | 574,704 | +0.09(+0.68%) |
Nov 03, 2021 | 13.12 | 13.30 | 13.11 | 13.17 | 673,184 | +0.04(+0.34%) |
Nov 02, 2021 | 13.23 | 13.26 | 13.08 | 13.12 | 761,018 | -0.11(-0.85%) |
Nov 01, 2021 | 13.12 | 13.28 | 13.17 | 13.24 | 797,154 | +0.15(+1.14%) |
Oct 29, 2021 | 13.16 | 13.16 | 13.06 | 13.09 | 790,310 | +0.01(+0.11%) |
Oct 28, 2021 | 13.32 | 13.36 | 13.06 | 13.07 | 1,295,234 | -0.22(-1.69%) |
Oct 27, 2021 | 13.31 | 13.36 | 13.23 | 13.30 | 1,319,373 | +0.03(+0.23%) |
Oct 26, 2021 | 13.29 | 13.24 | 13.27 | 733,591 | -0.02(-0.17%) | |
Oct 25, 2021 | 13.32 | 13.36 | 13.27 | 13.29 | 624,788 | -0.03(-0.22%) |
Oct 22, 2021 | 13.36 | 13.40 | 13.30 | 13.32 | 613,736 | -0.03(-0.22%) |
Oct 21, 2021 | 13.46 | 13.48 | 13.33 | 13.35 | 750,310 | -0.07(-0.56%) |
Oct 20, 2021 | 13.40 | 13.47 | 13.39 | 13.42 | 760,702 | +0.04(+0.33%) |
Oct 19, 2021 | 13.35 | 13.39 | 13.30 | 13.38 | 527,006 | +0.08(+0.61%) |
Oct 18, 2021 | 13.25 | 13.34 | 13.23 | 13.30 | 581,123 | +0.04(+0.34%) |
Oct 15, 2021 | 13.36 | 13.37 | 13.25 | 13.25 | 809,799 | -0.02(-0.17%) |
Oct 14, 2021 | 13.25 | 13.30 | 13.22 | 13.28 | 532,286 | +0.03(+0.22%) |
Oct 13, 2021 | 13.16 | 13.25 | 13.09 | 13.25 | 685,440 | +0.07(+0.56%) |
Oct 12, 2021 | 13.14 | 13.18 | 13.08 | 13.17 | 550,997 | +0.05(+0.40%) |
Oct 11, 2021 | 13.10 | 13.17 | 13.10 | 13.12 | 436,782 | +0.04(+0.34%) |
Oct 08, 2021 | 13.04 | 13.11 | 13.04 | 13.07 | 585,138 | +0.04(+0.34%) |
Oct 07, 2021 | 13.04 | 13.11 | 13.02 | 13.03 | 966,549 | +0.01(+0.11%) |
Oct 06, 2021 | 12.92 | 13.03 | 12.90 | 13.02 | 728,646 | +0.00(+0.00%) |
Oct 05, 2021 | 12.99 | 13.04 | 12.94 | 13.02 | 536,910 | +0.02(+0.17%) |
Oct 04, 2021 | 12.96 | 13.11 | 12.96 | 12.99 | 614,803 | +0.01(+0.11%) |
Oct 01, 2021 | 12.86 | 13.01 | 12.81 | 12.98 | 515,326 | +0.15(+1.16%) |
Sep 30, 2021 | 12.93 | 12.98 | 12.84 | 12.83 | 718,970 | -0.11(-0.86%) |
Sep 29, 2021 | 12.98 | 13.01 | 12.91 | 12.94 | 463,188 | -0.04(-0.29%) |
Sep 28, 2021 | 13.03 | 13.10 | 12.96 | 12.98 | 647,525 | -0.05(-0.40%) |
Sep 27, 2021 | 13.01 | 13.13 | 12.99 | 13.03 | 494,461 | +0.06(+0.46%) |
Sep 24, 2021 | 12.94 | 13.04 | 12.94 | 12.97 | 424,562 | -0.01(-0.11%) |
Sep 23, 2021 | 12.96 | 13.04 | 12.96 | 12.99 | 572,216 | +0.02(+0.17%) |
Sep 22, 2021 | 12.89 | 13.03 | 12.87 | 12.96 | 745,844 | +0.07(+0.58%) |
Sep 21, 2021 | 12.93 | 12.99 | 12.87 | 12.89 | 815,652 | +0.02(+0.17%) |
Sep 20, 2021 | 12.88 | 12.90 | 12.73 | 12.87 | 1,086,737 | -0.03(-0.23%) |
Sep 17, 2021 | 12.99 | 13.04 | 12.90 | 12.90 | 1,721,662 | -0.04(-0.28%) |
Sep 16, 2021 | 12.93 | 13.02 | 12.93 | 12.93 | 516,326 | -0.02(-0.17%) |
Sep 15, 2021 | 12.94 | 12.99 | 12.92 | 12.96 | 508,868 | +0.01(+0.11%) |
Sep 14, 2021 | 13.04 | 13.04 | 12.92 | 12.94 | 524,149 | -0.05(-0.40%) |
Sep 13, 2021 | 12.91 | 13.05 | 12.90 | 12.99 | 591,460 | +0.11(+0.86%) |
Sep 10, 2021 | 13.00 | 13.00 | 12.88 | 12.88 | 408,156 | -0.05(-0.40%) |
Sep 09, 2021 | 12.96 | 13.01 | 12.89 | 12.93 | 477,327 | +0.03(+0.23%) |
Sep 08, 2021 | 12.95 | 13.01 | 12.90 | 12.90 | 463,859 | -0.04(-0.29%) |
Sep 07, 2021 | 13.02 | 13.10 | 12.94 | 12.94 | 514,798 | -0.12(-0.90%) |
Sep 03, 2021 | 13.06 | 13.09 | 13.03 | 13.06 | 471,359 | +0.00(+0.00%) |
Sep 02, 2021 | 13.13 | 13.19 | 13.05 | 13.06 | 397,781 | -0.04(-0.28%) |