Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.29 | 12.33 | 12.04 | 12.06 | 1,845,591 | -0.31(-2.51%) |
Nov 29, 2021 | 12.46 | 12.48 | 12.22 | 12.37 | 1,226,502 | +0.00(+0.00%) |
Nov 26, 2021 | 12.40 | 12.42 | 12.23 | 12.37 | 1,185,916 | -0.10(-0.81%) |
Nov 24, 2021 | 12.45 | 12.51 | 12.43 | 12.47 | 644,669 | +0.02(+0.17%) |
Nov 23, 2021 | 12.51 | 12.53 | 12.40 | 12.45 | 849,018 | -0.02(-0.17%) |
Nov 22, 2021 | 12.63 | 12.66 | 12.46 | 12.47 | 1,231,957 | -0.13(-1.03%) |
Nov 19, 2021 | 12.67 | 12.67 | 12.58 | 12.60 | 1,111,145 | -0.14(-1.08%) |
Nov 18, 2021 | 12.75 | 12.74 | 12.71 | 12.73 | 1,123,179 | +0.01(+0.11%) |
Nov 17, 2021 | 12.76 | 12.78 | 12.68 | 12.72 | 742,502 | -0.04(-0.28%) |
Nov 16, 2021 | 12.84 | 12.84 | 12.75 | 12.76 | 610,430 | -0.05(-0.39%) |
Nov 15, 2021 | 12.76 | 12.82 | 12.76 | 12.81 | 647,368 | +0.06(+0.45%) |
Nov 12, 2021 | 12.78 | 12.78 | 12.73 | 12.75 | 610,636 | -0.03(-0.22%) |
Nov 11, 2021 | 12.79 | 12.81 | 12.75 | 12.78 | 521,743 | -0.09(-0.72%) |
Nov 10, 2021 | 12.80 | 12.78 | 12.87 | 483,796 | +0.06(+0.50%) | |
Nov 09, 2021 | 12.84 | 12.88 | 12.80 | 12.81 | 468,554 | -0.02(-0.17%) |
Nov 08, 2021 | 12.90 | 12.90 | 12.80 | 12.83 | 516,124 | -0.04(-0.33%) |
Nov 05, 2021 | 12.74 | 12.92 | 12.74 | 12.87 | 851,328 | +0.18(+1.41%) |
Nov 04, 2021 | 12.66 | 12.71 | 12.61 | 12.69 | 600,387 | +0.09(+0.68%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.55 | 12.61 | 703,267 | +0.04(+0.34%) |
Nov 02, 2021 | 12.66 | 12.69 | 12.52 | 12.56 | 795,027 | -0.11(-0.85%) |
Nov 01, 2021 | 12.56 | 12.71 | 12.61 | 12.67 | 832,777 | +0.14(+1.14%) |
Oct 29, 2021 | 12.60 | 12.60 | 12.51 | 12.53 | 825,627 | +0.01(+0.11%) |
Oct 28, 2021 | 12.75 | 12.79 | 12.51 | 12.51 | 1,353,115 | -0.21(-1.69%) |
Oct 27, 2021 | 12.74 | 12.78 | 12.66 | 12.73 | 1,378,333 | +0.03(+0.23%) |
Oct 26, 2021 | 12.72 | 12.67 | 12.70 | 766,374 | -0.02(-0.17%) | |
Oct 25, 2021 | 12.75 | 12.79 | 12.70 | 12.72 | 652,709 | -0.03(-0.22%) |
Oct 22, 2021 | 12.78 | 12.82 | 12.73 | 12.75 | 641,163 | -0.03(-0.22%) |
Oct 21, 2021 | 12.89 | 12.91 | 12.76 | 12.78 | 783,840 | -0.07(-0.56%) |
Oct 20, 2021 | 12.83 | 12.90 | 12.82 | 12.85 | 794,696 | +0.04(+0.33%) |
Oct 19, 2021 | 12.78 | 12.81 | 12.74 | 12.81 | 550,557 | +0.08(+0.61%) |
Oct 18, 2021 | 12.69 | 12.77 | 12.66 | 12.73 | 607,092 | +0.04(+0.34%) |
Oct 15, 2021 | 12.79 | 12.80 | 12.69 | 12.69 | 845,987 | -0.02(-0.17%) |
Oct 14, 2021 | 12.69 | 12.73 | 12.66 | 12.71 | 556,073 | +0.03(+0.22%) |
Oct 13, 2021 | 12.60 | 12.69 | 12.53 | 12.68 | 716,071 | +0.07(+0.56%) |
Oct 12, 2021 | 12.58 | 12.61 | 12.52 | 12.61 | 575,620 | +0.05(+0.40%) |
Oct 11, 2021 | 12.54 | 12.61 | 12.54 | 12.56 | 456,301 | +0.04(+0.34%) |
Oct 08, 2021 | 12.49 | 12.55 | 12.48 | 12.52 | 611,286 | +0.04(+0.34%) |
Oct 07, 2021 | 12.49 | 12.55 | 12.46 | 12.47 | 1,009,743 | +0.01(+0.11%) |
Oct 06, 2021 | 12.37 | 12.47 | 12.34 | 12.46 | 761,208 | +0.00(+0.00%) |
Oct 05, 2021 | 12.43 | 12.49 | 12.39 | 12.46 | 560,903 | +0.02(+0.17%) |
Oct 04, 2021 | 12.40 | 12.55 | 12.40 | 12.44 | 642,277 | +0.01(+0.11%) |
Oct 01, 2021 | 12.31 | 12.45 | 12.26 | 12.42 | 538,355 | +0.14(+1.16%) |
Sep 30, 2021 | 12.37 | 12.43 | 12.29 | 12.28 | 751,099 | -0.11(-0.86%) |
Sep 29, 2021 | 12.42 | 12.45 | 12.36 | 12.39 | 483,887 | -0.04(-0.29%) |
Sep 28, 2021 | 12.47 | 12.54 | 12.40 | 12.42 | 676,462 | -0.05(-0.40%) |
Sep 27, 2021 | 12.45 | 12.56 | 12.44 | 12.47 | 516,558 | +0.06(+0.46%) |
Sep 24, 2021 | 12.39 | 12.48 | 12.39 | 12.42 | 443,534 | -0.01(-0.11%) |
Sep 23, 2021 | 12.41 | 12.49 | 12.41 | 12.43 | 597,787 | +0.02(+0.17%) |
Sep 22, 2021 | 12.34 | 12.47 | 12.32 | 12.41 | 779,175 | +0.07(+0.58%) |
Sep 21, 2021 | 12.38 | 12.43 | 12.32 | 12.34 | 852,102 | +0.02(+0.17%) |
Sep 20, 2021 | 12.33 | 12.34 | 12.19 | 12.32 | 1,135,301 | -0.03(-0.23%) |
Sep 17, 2021 | 12.44 | 12.49 | 12.34 | 12.34 | 1,798,599 | -0.04(-0.29%) |
Sep 16, 2021 | 12.38 | 12.46 | 12.38 | 12.38 | 539,399 | -0.02(-0.17%) |
Sep 15, 2021 | 12.39 | 12.44 | 12.37 | 12.40 | 531,608 | +0.01(+0.11%) |
Sep 14, 2021 | 12.48 | 12.48 | 12.37 | 12.39 | 547,572 | -0.05(-0.40%) |
Sep 13, 2021 | 12.36 | 12.49 | 12.35 | 12.44 | 617,891 | +0.11(+0.86%) |
Sep 10, 2021 | 12.44 | 12.44 | 12.33 | 12.33 | 426,395 | -0.05(-0.40%) |
Sep 09, 2021 | 12.41 | 12.46 | 12.34 | 12.38 | 498,658 | +0.03(+0.23%) |
Sep 08, 2021 | 12.39 | 12.46 | 12.34 | 12.35 | 484,588 | -0.04(-0.28%) |
Sep 07, 2021 | 12.46 | 12.54 | 12.39 | 12.39 | 537,803 | -0.11(-0.90%) |
Sep 03, 2021 | 12.50 | 12.53 | 12.47 | 12.50 | 492,423 | +0.00(+0.00%) |
Sep 02, 2021 | 12.57 | 12.63 | 12.49 | 12.50 | 415,558 | -0.04(-0.28%) |