Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.03 | 14.11 | 13.78 | 13.88 | 71,723 | -0.35(-2.49%) |
Nov 29, 2021 | 14.34 | 14.45 | 14.17 | 14.24 | 56,937 | +0.16(+1.17%) |
Nov 26, 2021 | 14.00 | 14.13 | 13.74 | 14.07 | 103,913 | -0.50(-3.44%) |
Nov 24, 2021 | 14.38 | 14.65 | 14.38 | 14.57 | 44,094 | +0.15(+1.02%) |
Nov 23, 2021 | 14.31 | 14.51 | 14.31 | 14.43 | 43,146 | +0.28(+1.96%) |
Nov 22, 2021 | 13.91 | 14.29 | 13.91 | 14.15 | 42,821 | +0.19(+1.36%) |
Nov 19, 2021 | 14.18 | 14.27 | 13.93 | 13.96 | 148,233 | -0.44(-3.06%) |
Nov 18, 2021 | 14.48 | 14.46 | 14.40 | 14.40 | 82,528 | -0.08(-0.52%) |
Nov 17, 2021 | 14.63 | 14.69 | 14.43 | 14.48 | 96,478 | -0.18(-1.20%) |
Nov 16, 2021 | 14.64 | 14.74 | 14.58 | 14.65 | 74,058 | -0.01(-0.06%) |
Nov 15, 2021 | 14.57 | 14.68 | 14.46 | 14.66 | 89,365 | +0.10(+0.69%) |
Nov 12, 2021 | 14.69 | 14.69 | 14.45 | 14.56 | 76,261 | +0.04(+0.29%) |
Nov 11, 2021 | 14.42 | 14.59 | 14.42 | 14.52 | 40,550 | +0.11(+0.75%) |
Nov 10, 2021 | 14.68 | 14.41 | 99,262 | -0.31(-2.10%) | ||
Nov 09, 2021 | 14.69 | 14.74 | 14.53 | 14.72 | 57,482 | +0.05(+0.34%) |
Nov 08, 2021 | 14.62 | 14.76 | 14.54 | 14.67 | 74,485 | +0.17(+1.15%) |
Nov 05, 2021 | 14.40 | 14.54 | 14.36 | 14.50 | 52,401 | +0.25(+1.76%) |
Nov 04, 2021 | 14.39 | 14.44 | 14.23 | 14.25 | 53,487 | -0.03(-0.18%) |
Nov 03, 2021 | 14.27 | 14.39 | 14.21 | 14.28 | 71,833 | -0.03(-0.23%) |
Nov 02, 2021 | 14.35 | 14.39 | 14.28 | 14.31 | 36,343 | -0.04(-0.29%) |
Nov 01, 2021 | 14.28 | 14.39 | 14.19 | 14.35 | 42,219 | +0.16(+1.12%) |
Oct 29, 2021 | 14.36 | 14.36 | 14.17 | 14.19 | 85,564 | -0.08(-0.53%) |
Oct 28, 2021 | 14.22 | 14.28 | 14.18 | 14.27 | 44,408 | +0.08(+0.59%) |
Oct 27, 2021 | 14.39 | 14.44 | 14.17 | 14.18 | 64,268 | -0.28(-1.96%) |
Oct 26, 2021 | 14.50 | 14.47 | 36,249 | +0.03(+0.23%) | ||
Oct 25, 2021 | 14.30 | 14.47 | 14.30 | 14.44 | 61,591 | +0.22(+1.53%) |
Oct 22, 2021 | 14.09 | 14.24 | 14.08 | 14.22 | 39,612 | +0.13(+0.95%) |
Oct 21, 2021 | 14.25 | 14.26 | 13.98 | 14.08 | 75,132 | -0.18(-1.29%) |
Oct 20, 2021 | 14.12 | 14.30 | 14.10 | 14.27 | 53,695 | +0.12(+0.83%) |
Oct 19, 2021 | 14.19 | 14.24 | 14.10 | 14.15 | 206,606 | +0.04(+0.30%) |
Oct 18, 2021 | 14.23 | 14.31 | 14.09 | 14.11 | 101,074 | -0.04(-0.30%) |
Oct 15, 2021 | 14.26 | 14.26 | 14.13 | 14.15 | 271,398 | +0.03(+0.18%) |
Oct 14, 2021 | 14.20 | 14.25 | 14.07 | 14.13 | 147,972 | +0.07(+0.47%) |
Oct 13, 2021 | 14.08 | 14.10 | 13.87 | 14.06 | 61,378 | -0.03(-0.24%) |
Oct 12, 2021 | 14.13 | 14.21 | 14.02 | 14.09 | 67,159 | +0.06(+0.42%) |
Oct 11, 2021 | 14.03 | 14.25 | 14.01 | 14.03 | 89,664 | +0.10(+0.72%) |
Oct 08, 2021 | 13.73 | 14.00 | 13.73 | 13.93 | 68,247 | +0.28(+2.02%) |
Oct 07, 2021 | 13.50 | 13.74 | 13.48 | 13.66 | 58,860 | +0.13(+0.99%) |
Oct 06, 2021 | 13.47 | 13.53 | 13.31 | 13.53 | 47,096 | -0.09(-0.67%) |
Oct 05, 2021 | 13.77 | 13.85 | 13.62 | 13.62 | 122,208 | -0.01(-0.06%) |
Oct 04, 2021 | 13.53 | 13.71 | 13.52 | 13.63 | 84,758 | +0.18(+1.30%) |
Oct 01, 2021 | 13.22 | 13.45 | 13.12 | 13.45 | 65,333 | +0.36(+2.74%) |
Sep 30, 2021 | 13.24 | 13.27 | 13.09 | 13.09 | 30,441 | -0.16(-1.20%) |
Sep 29, 2021 | 13.16 | 13.33 | 13.08 | 13.25 | 87,440 | +0.13(+0.95%) |
Sep 28, 2021 | 13.25 | 13.40 | 13.11 | 13.13 | 66,239 | -0.05(-0.38%) |
Sep 27, 2021 | 12.98 | 13.25 | 12.98 | 13.18 | 79,896 | +0.33(+2.53%) |
Sep 24, 2021 | 12.68 | 12.87 | 12.68 | 12.85 | 25,603 | +0.13(+1.05%) |
Sep 23, 2021 | 12.52 | 12.79 | 12.39 | 12.72 | 46,497 | +0.29(+2.35%) |
Sep 22, 2021 | 12.32 | 12.54 | 12.27 | 12.42 | 67,392 | +0.28(+2.34%) |
Sep 21, 2021 | 12.12 | 12.19 | 11.99 | 12.14 | 44,574 | +0.13(+1.04%) |
Sep 20, 2021 | 12.17 | 12.17 | 11.87 | 12.02 | 43,289 | -0.39(-3.16%) |
Sep 17, 2021 | 12.37 | 12.57 | 12.37 | 12.41 | 49,140 | -0.08(-0.60%) |
Sep 16, 2021 | 12.62 | 12.62 | 12.46 | 12.48 | 40,081 | -0.16(-1.25%) |
Sep 15, 2021 | 12.37 | 12.64 | 12.34 | 12.64 | 62,232 | +0.39(+3.20%) |
Sep 14, 2021 | 12.62 | 12.62 | 12.24 | 12.25 | 52,685 | -0.26(-2.07%) |
Sep 13, 2021 | 12.43 | 12.58 | 12.38 | 12.51 | 48,265 | +0.21(+1.70%) |
Sep 10, 2021 | 12.42 | 12.43 | 12.29 | 12.30 | 30,499 | -0.02(-0.20%) |
Sep 09, 2021 | 12.22 | 12.39 | 12.22 | 12.32 | 39,116 | +0.04(+0.34%) |
Sep 08, 2021 | 12.37 | 12.44 | 12.26 | 12.28 | 33,853 | -0.05(-0.41%) |
Sep 07, 2021 | 12.36 | 12.49 | 12.33 | 12.33 | 57,130 | -0.17(-1.34%) |
Sep 03, 2021 | 12.56 | 12.56 | 12.42 | 12.50 | 29,757 | -0.05(-0.40%) |
Sep 02, 2021 | 12.35 | 12.56 | 12.35 | 12.55 | 36,135 | +0.26(+2.10%) |