Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.89 | 12.96 | 12.32 | 12.36 | 5,479,790 | -0.58(-4.46%) |
Nov 29, 2021 | 13.20 | 13.24 | 12.90 | 12.94 | 1,427,995 | -0.14(-1.09%) |
Nov 26, 2021 | 13.01 | 13.09 | 12.88 | 13.08 | 836,222 | -0.13(-0.97%) |
Nov 24, 2021 | 13.13 | 13.32 | 13.07 | 13.21 | 850,389 | +0.06(+0.49%) |
Nov 23, 2021 | 13.06 | 13.22 | 13.03 | 13.14 | 1,300,107 | +0.14(+1.04%) |
Nov 22, 2021 | 13.03 | 13.18 | 13.00 | 13.01 | 1,504,318 | +0.01(+0.05%) |
Nov 19, 2021 | 12.99 | 13.10 | 12.95 | 13.00 | 1,385,756 | -0.03(-0.22%) |
Nov 18, 2021 | 13.12 | 13.12 | 13.02 | 13.03 | 1,935,982 | -0.08(-0.60%) |
Nov 17, 2021 | 13.27 | 13.31 | 13.04 | 13.11 | 1,423,613 | -0.21(-1.55%) |
Nov 16, 2021 | 13.27 | 13.35 | 13.23 | 13.31 | 1,140,800 | +0.01(+0.05%) |
Nov 15, 2021 | 13.38 | 13.45 | 13.26 | 13.31 | 943,017 | -0.05(-0.37%) |
Nov 12, 2021 | 13.56 | 13.62 | 13.36 | 13.36 | 772,015 | -0.17(-1.26%) |
Nov 11, 2021 | 13.42 | 13.54 | 13.39 | 13.53 | 643,903 | +0.09(+0.69%) |
Nov 10, 2021 | 13.38 | 13.44 | 1,335,715 | +0.06(+0.48%) | ||
Nov 09, 2021 | 13.52 | 13.56 | 13.30 | 13.37 | 2,642,869 | -0.36(-2.64%) |
Nov 08, 2021 | 13.73 | 13.80 | 13.57 | 13.73 | 1,896,237 | +0.03(+0.21%) |
Nov 05, 2021 | 13.75 | 13.98 | 13.56 | 13.71 | 3,300,073 | -0.60(-4.18%) |
Nov 04, 2021 | 14.30 | 14.43 | 14.25 | 14.30 | 902,794 | -0.01(-0.05%) |
Nov 03, 2021 | 14.31 | 14.50 | 14.24 | 14.31 | 1,270,153 | -0.01(-0.10%) |
Nov 02, 2021 | 14.49 | 14.49 | 14.23 | 14.32 | 759,484 | -0.16(-1.08%) |
Nov 01, 2021 | 14.40 | 14.58 | 14.45 | 14.48 | 845,857 | +0.14(+0.99%) |
Oct 29, 2021 | 14.33 | 14.42 | 14.27 | 14.34 | 811,433 | -0.02(-0.15%) |
Oct 28, 2021 | 14.35 | 14.38 | 14.19 | 14.36 | 750,555 | +0.06(+0.40%) |
Oct 27, 2021 | 14.34 | 14.38 | 14.25 | 14.30 | 662,215 | -0.04(-0.30%) |
Oct 26, 2021 | 14.51 | 14.34 | 14.35 | 712,522 | -0.18(-1.27%) | |
Oct 25, 2021 | 14.47 | 14.59 | 14.45 | 14.53 | 445,366 | +0.06(+0.44%) |
Oct 22, 2021 | 14.57 | 14.59 | 14.42 | 14.47 | 626,994 | -0.08(-0.54%) |
Oct 21, 2021 | 14.40 | 14.55 | 14.39 | 14.55 | 593,745 | +0.16(+1.09%) |
Oct 20, 2021 | 14.29 | 14.53 | 14.27 | 14.39 | 823,346 | +0.04(+0.25%) |
Oct 19, 2021 | 14.35 | 14.36 | 14.25 | 14.35 | 794,688 | +0.07(+0.50%) |
Oct 18, 2021 | 14.21 | 14.35 | 14.16 | 14.28 | 861,243 | +0.09(+0.60%) |
Oct 15, 2021 | 14.35 | 14.39 | 14.19 | 14.20 | 926,938 | -0.05(-0.35%) |
Oct 14, 2021 | 14.34 | 14.41 | 14.18 | 14.25 | 1,990,004 | -0.08(-0.55%) |
Oct 13, 2021 | 14.30 | 14.37 | 14.20 | 14.32 | 1,673,317 | +0.01(+0.10%) |
Oct 12, 2021 | 14.25 | 14.41 | 14.17 | 14.31 | 1,492,195 | +0.14(+0.98%) |
Oct 11, 2021 | 14.12 | 14.21 | 14.11 | 14.17 | 812,106 | +0.08(+0.54%) |
Oct 08, 2021 | 14.08 | 14.22 | 14.05 | 14.10 | 835,865 | +0.01(+0.10%) |
Oct 07, 2021 | 14.01 | 14.15 | 13.98 | 14.08 | 1,156,356 | +0.13(+0.90%) |
Oct 06, 2021 | 13.91 | 13.96 | 13.78 | 13.96 | 847,803 | +0.00(+0.00%) |
Oct 05, 2021 | 13.87 | 14.04 | 13.80 | 13.96 | 876,963 | +0.10(+0.75%) |
Oct 04, 2021 | 13.89 | 13.99 | 13.82 | 13.85 | 879,015 | +0.00(+0.00%) |
Oct 01, 2021 | 13.75 | 13.90 | 13.66 | 13.85 | 922,408 | +0.16(+1.17%) |
Sep 30, 2021 | 13.72 | 13.81 | 13.66 | 13.69 | 906,861 | -0.04(-0.30%) |
Sep 29, 2021 | 13.71 | 13.80 | 13.64 | 13.73 | 668,940 | +0.02(+0.15%) |
Sep 28, 2021 | 13.84 | 13.87 | 13.64 | 13.71 | 958,434 | -0.13(-0.90%) |
Sep 27, 2021 | 13.74 | 13.96 | 13.68 | 13.84 | 1,306,650 | +0.18(+1.32%) |
Sep 24, 2021 | 13.74 | 13.80 | 13.65 | 13.66 | 838,057 | -0.08(-0.56%) |
Sep 23, 2021 | 13.96 | 13.98 | 13.69 | 13.73 | 961,746 | -0.13(-0.90%) |
Sep 22, 2021 | 13.76 | 13.95 | 13.69 | 13.86 | 1,035,171 | +0.19(+1.42%) |
Sep 21, 2021 | 13.59 | 13.73 | 13.57 | 13.66 | 697,878 | +0.12(+0.87%) |
Sep 20, 2021 | 13.57 | 13.67 | 13.43 | 13.55 | 1,480,252 | -0.20(-1.47%) |
Sep 17, 2021 | 13.73 | 13.79 | 13.62 | 13.75 | 2,614,107 | +0.04(+0.30%) |
Sep 16, 2021 | 13.79 | 13.87 | 13.70 | 13.71 | 828,637 | -0.10(-0.70%) |
Sep 15, 2021 | 13.84 | 13.86 | 13.73 | 13.80 | 642,274 | +0.01(+0.10%) |
Sep 14, 2021 | 13.84 | 13.85 | 13.73 | 13.79 | 788,439 | +0.01(+0.10%) |
Sep 13, 2021 | 13.64 | 13.81 | 13.58 | 13.78 | 834,792 | +0.22(+1.64%) |
Sep 10, 2021 | 13.75 | 13.75 | 13.52 | 13.55 | 650,631 | -0.12(-0.86%) |
Sep 09, 2021 | 13.61 | 13.76 | 13.52 | 13.67 | 1,410,169 | +0.24(+1.76%) |
Sep 08, 2021 | 13.43 | 13.46 | 13.37 | 13.43 | 710,693 | -0.02(-0.16%) |
Sep 07, 2021 | 13.60 | 13.64 | 13.42 | 13.46 | 1,202,415 | -0.13(-0.92%) |
Sep 03, 2021 | 13.53 | 13.59 | 13.46 | 13.58 | 579,985 | +0.03(+0.26%) |
Sep 02, 2021 | 13.55 | 13.62 | 13.46 | 13.55 | 560,197 | -0.01(-0.10%) |