Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.06 | 13.27 | 13.01 | 13.17 | 4,074,098 | +0.00(+0.00%) |
Nov 29, 2021 | 13.21 | 13.33 | 13.14 | 13.17 | 2,617,444 | +0.02(+0.13%) |
Nov 26, 2021 | 13.11 | 13.27 | 12.96 | 13.15 | 1,025,355 | -0.25(-1.89%) |
Nov 24, 2021 | 13.33 | 13.44 | 13.27 | 13.41 | 1,416,158 | +0.07(+0.52%) |
Nov 23, 2021 | 13.28 | 13.45 | 13.21 | 13.34 | 1,394,083 | +0.02(+0.13%) |
Nov 22, 2021 | 13.36 | 13.52 | 13.27 | 13.32 | 1,359,880 | -0.01(-0.07%) |
Nov 19, 2021 | 13.32 | 13.48 | 13.26 | 13.33 | 1,767,331 | +0.01(+0.07%) |
Nov 18, 2021 | 13.26 | 13.34 | 13.23 | 13.32 | 3,407,282 | -0.11(-0.78%) |
Nov 17, 2021 | 13.15 | 13.45 | 13.04 | 13.42 | 1,765,740 | +0.21(+1.59%) |
Nov 16, 2021 | 13.29 | 13.33 | 13.07 | 13.21 | 1,483,038 | -0.07(-0.53%) |
Nov 15, 2021 | 12.98 | 13.28 | 12.96 | 13.28 | 1,673,305 | +0.34(+2.64%) |
Nov 12, 2021 | 13.00 | 13.03 | 12.88 | 12.94 | 1,759,767 | -0.05(-0.40%) |
Nov 11, 2021 | 12.98 | 13.02 | 12.88 | 12.99 | 2,284,067 | +0.01(+0.07%) |
Nov 10, 2021 | 12.97 | 12.99 | 2,698,642 | +0.01(+0.07%) | ||
Nov 09, 2021 | 13.06 | 13.06 | 12.92 | 12.98 | 1,670,817 | -0.04(-0.34%) |
Nov 08, 2021 | 12.99 | 13.08 | 12.92 | 13.02 | 1,935,583 | +0.12(+0.95%) |
Nov 05, 2021 | 12.76 | 13.13 | 12.76 | 12.90 | 2,477,270 | +0.27(+2.15%) |
Nov 04, 2021 | 12.98 | 12.98 | 12.52 | 12.63 | 1,854,442 | -0.35(-2.70%) |
Nov 03, 2021 | 12.85 | 13.08 | 12.85 | 12.98 | 3,435,944 | +0.10(+0.75%) |
Nov 02, 2021 | 12.96 | 13.01 | 12.88 | 12.88 | 941,324 | -0.03(-0.20%) |
Nov 01, 2021 | 12.76 | 12.92 | 12.67 | 12.91 | 1,322,543 | +0.16(+1.24%) |
Oct 29, 2021 | 12.89 | 12.93 | 12.72 | 12.75 | 2,425,953 | -0.19(-1.49%) |
Oct 28, 2021 | 12.81 | 12.95 | 12.80 | 12.94 | 1,683,826 | +0.16(+1.23%) |
Oct 27, 2021 | 12.78 | 12.86 | 12.76 | 12.78 | 2,283,009 | +0.01(+0.07%) |
Oct 26, 2021 | 12.86 | 12.77 | 12.78 | 1,425,063 | -0.05(-0.41%) | |
Oct 25, 2021 | 12.75 | 12.87 | 12.64 | 12.83 | 1,804,518 | +0.06(+0.48%) |
Oct 22, 2021 | 12.85 | 12.91 | 12.75 | 12.77 | 958,201 | -0.05(-0.41%) |
Oct 21, 2021 | 12.91 | 12.96 | 12.78 | 12.82 | 1,446,915 | -0.07(-0.54%) |
Oct 20, 2021 | 12.86 | 12.99 | 12.77 | 12.89 | 1,038,643 | +0.07(+0.55%) |
Oct 19, 2021 | 12.81 | 12.89 | 12.68 | 12.82 | 1,613,596 | +0.04(+0.27%) |
Oct 18, 2021 | 12.55 | 12.88 | 12.50 | 12.78 | 1,647,435 | +0.18(+1.39%) |
Oct 15, 2021 | 12.83 | 12.83 | 12.58 | 12.61 | 2,227,381 | -0.11(-0.89%) |
Oct 14, 2021 | 12.78 | 12.84 | 12.69 | 12.72 | 2,475,190 | +0.04(+0.34%) |
Oct 13, 2021 | 12.55 | 12.69 | 12.52 | 12.68 | 1,850,349 | +0.06(+0.49%) |
Oct 12, 2021 | 12.54 | 12.72 | 12.43 | 12.62 | 2,799,748 | +0.14(+1.12%) |
Oct 11, 2021 | 12.29 | 12.50 | 12.24 | 12.48 | 2,255,701 | +0.20(+1.64%) |
Oct 08, 2021 | 12.30 | 12.34 | 12.09 | 12.28 | 2,603,824 | +0.21(+1.74%) |
Oct 07, 2021 | 11.89 | 12.19 | 11.85 | 12.07 | 2,272,211 | +0.17(+1.40%) |
Oct 06, 2021 | 11.51 | 11.90 | 11.42 | 11.90 | 2,869,388 | +0.42(+3.66%) |
Oct 05, 2021 | 11.32 | 11.52 | 11.25 | 11.48 | 2,187,967 | +0.17(+1.55%) |
Oct 04, 2021 | 11.34 | 11.42 | 11.29 | 11.31 | 3,428,850 | -0.04(-0.39%) |
Oct 01, 2021 | 11.22 | 11.45 | 11.18 | 11.35 | 1,974,376 | +0.19(+1.73%) |
Sep 30, 2021 | 11.37 | 11.47 | 11.16 | 11.16 | 2,250,843 | -0.18(-1.62%) |
Sep 29, 2021 | 11.30 | 11.46 | 11.28 | 11.34 | 2,996,560 | +0.10(+0.92%) |
Sep 28, 2021 | 11.03 | 11.30 | 10.94 | 11.24 | 3,166,750 | +0.16(+1.41%) |
Sep 27, 2021 | 11.18 | 11.35 | 11.09 | 11.08 | 3,346,579 | -0.09(-0.78%) |
Sep 24, 2021 | 11.32 | 11.38 | 11.17 | 11.17 | 1,683,048 | -0.21(-1.83%) |
Sep 23, 2021 | 11.52 | 11.58 | 11.36 | 11.38 | 1,619,227 | -0.11(-0.98%) |
Sep 22, 2021 | 11.64 | 11.69 | 11.50 | 11.49 | 1,992,597 | -0.08(-0.68%) |
Sep 21, 2021 | 11.66 | 11.66 | 11.55 | 11.57 | 2,160,246 | -0.03(-0.22%) |
Sep 20, 2021 | 11.49 | 11.63 | 11.39 | 11.59 | 2,883,347 | -0.01(-0.07%) |
Sep 17, 2021 | 11.81 | 11.84 | 11.59 | 11.60 | 6,488,263 | -0.16(-1.33%) |
Sep 16, 2021 | 11.84 | 11.89 | 11.64 | 11.76 | 2,126,800 | -0.08(-0.66%) |
Sep 15, 2021 | 11.88 | 11.88 | 11.76 | 11.84 | 2,352,602 | -0.03(-0.29%) |
Sep 14, 2021 | 11.96 | 12.00 | 11.77 | 11.87 | 1,521,859 | -0.03(-0.29%) |
Sep 13, 2021 | 11.91 | 12.10 | 11.85 | 11.91 | 3,368,004 | +0.08(+0.66%) |
Sep 10, 2021 | 12.01 | 12.05 | 11.77 | 11.83 | 1,589,869 | -0.10(-0.87%) |
Sep 09, 2021 | 12.09 | 12.14 | 11.93 | 11.93 | 1,377,867 | -0.23(-1.86%) |
Sep 08, 2021 | 12.09 | 12.23 | 11.99 | 12.16 | 1,713,162 | +0.14(+1.15%) |
Sep 07, 2021 | 12.05 | 12.05 | 11.90 | 12.02 | 2,667,752 | -0.10(-0.79%) |
Sep 03, 2021 | 12.04 | 12.13 | 11.92 | 12.11 | 1,789,019 | -0.01(-0.07%) |
Sep 02, 2021 | 12.02 | 12.13 | 11.93 | 12.12 | 2,828,678 | +0.15(+1.23%) |