Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.12 | 13.63 | 13.12 | 13.29 | 81,889 | +0.01(+0.07%) |
Nov 29, 2021 | 13.49 | 13.92 | 13.24 | 13.28 | 28,964 | -0.03(-0.22%) |
Nov 26, 2021 | 13.75 | 13.75 | 13.03 | 13.31 | 46,538 | -0.72(-5.15%) |
Nov 24, 2021 | 13.87 | 14.08 | 13.22 | 14.03 | 18,869 | +0.04(+0.28%) |
Nov 23, 2021 | 13.91 | 14.11 | 13.78 | 13.99 | 25,859 | +0.08(+0.55%) |
Nov 22, 2021 | 13.77 | 14.11 | 13.77 | 13.91 | 20,939 | +0.19(+1.40%) |
Nov 19, 2021 | 13.75 | 13.88 | 13.69 | 13.72 | 22,695 | -0.15(-1.11%) |
Nov 18, 2021 | 13.89 | 14.00 | 13.75 | 13.87 | 23,126 | -0.05(-0.35%) |
Nov 17, 2021 | 14.01 | 14.05 | 13.83 | 13.92 | 14,260 | -0.11(-0.75%) |
Nov 16, 2021 | 14.11 | 14.16 | 13.97 | 14.03 | 24,585 | -0.13(-0.95%) |
Nov 15, 2021 | 14.19 | 14.19 | 13.85 | 14.16 | 21,930 | +0.04(+0.27%) |
Nov 12, 2021 | 14.30 | 14.30 | 13.92 | 14.12 | 19,029 | -0.16(-1.15%) |
Nov 11, 2021 | 14.13 | 14.32 | 13.00 | 14.29 | 13,012 | +0.19(+1.37%) |
Nov 10, 2021 | 14.35 | 14.08 | 14.10 | 28,801 | -0.19(-1.35%) | |
Nov 09, 2021 | 14.39 | 14.39 | 13.71 | 14.29 | 37,107 | -0.11(-0.74%) |
Nov 08, 2021 | 14.37 | 14.51 | 14.26 | 14.39 | 7,118 | +0.02(+0.13%) |
Nov 05, 2021 | 14.12 | 14.68 | 14.12 | 14.37 | 45,224 | +0.35(+2.47%) |
Nov 04, 2021 | 14.24 | 14.36 | 13.88 | 14.03 | 17,255 | -0.08(-0.55%) |
Nov 03, 2021 | 13.69 | 14.23 | 13.69 | 14.11 | 28,221 | +0.45(+3.29%) |
Nov 02, 2021 | 13.90 | 14.69 | 13.60 | 13.66 | 65,571 | -0.28(-1.99%) |
Nov 01, 2021 | 13.91 | 14.09 | 13.86 | 13.93 | 48,394 | +0.07(+0.48%) |
Oct 29, 2021 | 13.86 | 13.99 | 13.69 | 13.87 | 26,200 | -0.03(-0.21%) |
Oct 28, 2021 | 13.61 | 13.99 | 13.61 | 13.89 | 21,662 | +0.39(+2.90%) |
Oct 27, 2021 | 12.91 | 13.51 | 12.92 | 13.50 | 30,303 | +0.64(+4.98%) |
Oct 26, 2021 | 12.87 | 13.26 | 12.86 | 23,019 | -0.02(-0.15%) | |
Oct 25, 2021 | 12.90 | 12.94 | 12.67 | 12.88 | 22,478 | +0.08(+0.60%) |
Oct 22, 2021 | 12.67 | 12.81 | 12.58 | 12.81 | 9,918 | +0.18(+1.44%) |
Oct 21, 2021 | 12.68 | 12.77 | 12.58 | 12.62 | 19,054 | -0.07(-0.53%) |
Oct 20, 2021 | 12.69 | 12.78 | 12.53 | 12.69 | 8,915 | +0.01(+0.08%) |
Oct 19, 2021 | 12.71 | 12.76 | 12.55 | 12.68 | 10,650 | +0.03(+0.23%) |
Oct 18, 2021 | 12.67 | 12.78 | 12.59 | 12.65 | 10,916 | +0.03(+0.23%) |
Oct 15, 2021 | 12.81 | 12.94 | 12.59 | 12.62 | 43,362 | -0.03(-0.23%) |
Oct 14, 2021 | 12.78 | 12.78 | 12.63 | 12.65 | 11,369 | +0.00(+0.00%) |
Oct 13, 2021 | 12.71 | 12.78 | 12.62 | 12.65 | 8,324 | -0.10(-0.75%) |
Oct 12, 2021 | 12.76 | 12.76 | 12.71 | 12.75 | 7,791 | -0.05(-0.37%) |
Oct 11, 2021 | 12.81 | 12.93 | 12.80 | 12.80 | 7,053 | -0.08(-0.59%) |
Oct 08, 2021 | 12.81 | 12.92 | 12.81 | 12.87 | 5,539 | +0.07(+0.52%) |
Oct 07, 2021 | 12.83 | 12.94 | 12.70 | 12.81 | 28,162 | -0.02(-0.15%) |
Oct 06, 2021 | 12.66 | 12.85 | 12.66 | 12.82 | 15,918 | +0.04(+0.30%) |
Oct 05, 2021 | 12.81 | 12.81 | 12.61 | 12.79 | 18,203 | +0.08(+0.60%) |
Oct 04, 2021 | 12.89 | 13.00 | 12.66 | 12.71 | 32,965 | -0.12(-0.97%) |
Oct 01, 2021 | 12.80 | 13.10 | 12.69 | 12.83 | 24,091 | +0.02(+0.15%) |
Sep 30, 2021 | 12.96 | 13.06 | 12.81 | 12.81 | 20,533 | -0.27(-2.05%) |
Sep 29, 2021 | 13.06 | 13.25 | 13.02 | 13.08 | 32,977 | +0.00(+0.00%) |
Sep 28, 2021 | 13.03 | 13.13 | 12.96 | 13.08 | 44,810 | +0.15(+1.18%) |
Sep 27, 2021 | 12.52 | 12.93 | 12.52 | 12.93 | 48,983 | +0.52(+4.16%) |
Sep 24, 2021 | 12.35 | 12.46 | 12.35 | 12.41 | 17,633 | +0.13(+1.09%) |
Sep 23, 2021 | 12.23 | 12.37 | 12.12 | 12.28 | 93,650 | +0.15(+1.26%) |
Sep 22, 2021 | 12.23 | 12.31 | 12.10 | 12.13 | 17,823 | -0.05(-0.39%) |
Sep 21, 2021 | 12.27 | 12.27 | 12.05 | 12.17 | 20,262 | +0.01(+0.08%) |
Sep 20, 2021 | 12.27 | 12.34 | 12.07 | 12.17 | 39,371 | -0.30(-2.38%) |
Sep 17, 2021 | 12.03 | 12.61 | 11.88 | 12.46 | 323,803 | +0.48(+3.99%) |
Sep 16, 2021 | 12.11 | 12.11 | 11.87 | 11.98 | 55,744 | -0.12(-1.03%) |
Sep 15, 2021 | 11.94 | 12.13 | 11.93 | 12.11 | 47,266 | +0.17(+1.44%) |
Sep 14, 2021 | 12.02 | 12.09 | 11.83 | 11.94 | 45,591 | -0.11(-0.95%) |
Sep 13, 2021 | 11.92 | 12.15 | 11.92 | 12.05 | 31,769 | +0.15(+1.29%) |
Sep 10, 2021 | 12.09 | 12.14 | 11.90 | 11.90 | 39,860 | -0.19(-1.58%) |
Sep 09, 2021 | 12.10 | 12.20 | 12.05 | 12.09 | 37,070 | -0.01(-0.08%) |
Sep 08, 2021 | 11.85 | 12.10 | 11.84 | 12.10 | 45,035 | +0.17(+1.44%) |
Sep 07, 2021 | 12.05 | 12.26 | 11.93 | 11.93 | 48,684 | -0.32(-2.58%) |
Sep 03, 2021 | 12.33 | 12.33 | 12.17 | 12.24 | 11,400 | -0.19(-1.54%) |
Sep 02, 2021 | 12.44 | 12.47 | 12.38 | 12.43 | 10,912 | +0.03(+0.23%) |