Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.93 | 14.06 | 13.82 | 14.01 | 56,277 | +0.09(+0.62%) |
Nov 29, 2021 | 13.87 | 14.01 | 13.82 | 13.93 | 61,252 | +0.12(+0.87%) |
Nov 26, 2021 | 13.76 | 13.85 | 13.58 | 13.81 | 7,826 | +0.03(+0.25%) |
Nov 24, 2021 | 13.75 | 13.78 | 13.65 | 13.77 | 22,127 | +0.03(+0.19%) |
Nov 23, 2021 | 13.76 | 13.85 | 13.69 | 13.75 | 29,042 | -0.04(-0.31%) |
Nov 22, 2021 | 13.82 | 13.83 | 13.75 | 13.79 | 36,423 | +0.01(+0.06%) |
Nov 19, 2021 | 13.99 | 14.05 | 13.73 | 13.78 | 29,963 | -0.21(-1.48%) |
Nov 18, 2021 | 13.89 | 14.09 | 13.99 | 13.99 | 70,314 | +0.13(+0.93%) |
Nov 17, 2021 | 13.55 | 13.87 | 13.55 | 13.86 | 42,953 | +0.31(+2.28%) |
Nov 16, 2021 | 13.52 | 13.58 | 13.41 | 13.55 | 56,630 | +0.02(+0.13%) |
Nov 15, 2021 | 13.62 | 13.65 | 13.45 | 13.53 | 57,188 | +0.06(+0.45%) |
Nov 12, 2021 | 13.45 | 13.56 | 13.39 | 13.47 | 39,349 | +0.08(+0.57%) |
Nov 11, 2021 | 13.35 | 13.45 | 13.33 | 13.40 | 63,733 | +0.09(+0.71%) |
Nov 10, 2021 | 13.40 | 13.30 | 55,158 | -0.09(-0.64%) | ||
Nov 09, 2021 | 13.46 | 13.52 | 13.32 | 13.39 | 54,888 | -0.06(-0.45%) |
Nov 08, 2021 | 13.34 | 13.47 | 13.28 | 13.45 | 67,544 | +0.12(+0.90%) |
Nov 05, 2021 | 13.23 | 13.34 | 13.23 | 13.33 | 35,266 | +0.15(+1.11%) |
Nov 04, 2021 | 13.24 | 13.25 | 13.18 | 13.18 | 52,230 | -0.03(-0.26%) |
Nov 03, 2021 | 13.10 | 13.24 | 13.09 | 13.22 | 61,603 | +0.14(+1.05%) |
Nov 02, 2021 | 12.98 | 13.12 | 12.95 | 13.08 | 68,502 | +0.07(+0.53%) |
Nov 01, 2021 | 12.94 | 13.02 | 12.94 | 13.01 | 71,012 | +0.07(+0.53%) |
Oct 29, 2021 | 12.71 | 12.94 | 12.70 | 12.94 | 103,043 | +0.21(+1.62%) |
Oct 28, 2021 | 12.68 | 12.80 | 12.68 | 12.74 | 48,604 | +0.09(+0.68%) |
Oct 27, 2021 | 12.68 | 12.82 | 12.62 | 12.65 | 81,494 | -0.03(-0.27%) |
Oct 26, 2021 | 12.74 | 12.68 | 64,941 | -0.08(-0.60%) | ||
Oct 25, 2021 | 12.81 | 12.86 | 12.72 | 12.76 | 41,194 | -0.08(-0.60%) |
Oct 22, 2021 | 12.86 | 12.90 | 12.81 | 12.84 | 35,331 | -0.02(-0.13%) |
Oct 21, 2021 | 12.87 | 12.93 | 12.81 | 12.86 | 53,058 | -0.06(-0.46%) |
Oct 20, 2021 | 12.88 | 12.94 | 12.86 | 12.92 | 44,466 | +0.03(+0.20%) |
Oct 19, 2021 | 12.98 | 12.98 | 12.89 | 12.89 | 35,421 | -0.09(-0.66%) |
Oct 18, 2021 | 12.86 | 12.98 | 12.86 | 12.98 | 40,298 | +0.15(+1.14%) |
Oct 15, 2021 | 12.99 | 13.01 | 12.83 | 12.83 | 54,351 | -0.18(-1.38%) |
Oct 14, 2021 | 13.05 | 13.12 | 12.96 | 13.01 | 55,185 | -0.00(-0.01%) |
Oct 13, 2021 | 12.85 | 13.01 | 12.83 | 13.01 | 55,453 | +0.15(+1.13%) |
Oct 12, 2021 | 12.81 | 12.90 | 12.81 | 12.87 | 35,207 | +0.10(+0.80%) |
Oct 11, 2021 | 12.79 | 12.83 | 12.70 | 12.76 | 31,185 | -0.04(-0.33%) |
Oct 08, 2021 | 12.86 | 12.91 | 12.80 | 12.81 | 40,489 | -0.04(-0.33%) |
Oct 07, 2021 | 12.90 | 12.99 | 12.81 | 12.85 | 68,463 | -0.02(-0.13%) |
Oct 06, 2021 | 12.92 | 12.99 | 12.85 | 12.87 | 49,607 | +0.00(+0.00%) |
Oct 05, 2021 | 12.87 | 12.94 | 12.85 | 12.87 | 55,578 | +0.00(+0.00%) |
Oct 04, 2021 | 12.83 | 12.95 | 12.83 | 12.87 | 94,809 | -0.01(-0.07%) |
Oct 01, 2021 | 13.03 | 13.03 | 12.85 | 12.87 | 72,173 | -0.10(-0.79%) |
Sep 30, 2021 | 13.06 | 13.16 | 12.97 | 12.98 | 69,279 | -0.08(-0.59%) |
Sep 29, 2021 | 13.05 | 13.22 | 12.93 | 13.05 | 69,281 | -0.02(-0.13%) |
Sep 28, 2021 | 13.09 | 13.17 | 13.03 | 13.07 | 30,736 | -0.08(-0.58%) |
Sep 27, 2021 | 13.20 | 13.26 | 13.01 | 13.15 | 88,859 | -0.06(-0.45%) |
Sep 24, 2021 | 13.47 | 13.47 | 13.21 | 13.21 | 44,478 | -0.20(-1.47%) |
Sep 23, 2021 | 13.43 | 13.49 | 13.40 | 13.40 | 29,759 | -0.04(-0.32%) |
Sep 22, 2021 | 13.50 | 13.56 | 13.40 | 13.45 | 31,781 | -0.01(-0.06%) |
Sep 21, 2021 | 13.49 | 13.57 | 13.39 | 13.46 | 46,546 | -0.08(-0.57%) |
Sep 20, 2021 | 13.87 | 13.92 | 13.46 | 13.53 | 104,209 | -0.44(-3.12%) |
Sep 17, 2021 | 14.16 | 14.22 | 13.97 | 13.97 | 38,840 | -0.28(-1.98%) |
Sep 16, 2021 | 14.33 | 14.39 | 14.07 | 14.25 | 48,329 | -0.08(-0.54%) |
Sep 15, 2021 | 13.95 | 14.48 | 13.93 | 14.33 | 39,686 | +0.33(+2.38%) |
Sep 14, 2021 | 13.98 | 14.00 | 13.91 | 13.99 | 25,390 | +0.05(+0.36%) |
Sep 13, 2021 | 13.84 | 13.97 | 13.77 | 13.94 | 66,851 | +0.08(+0.55%) |
Sep 10, 2021 | 13.87 | 13.88 | 13.75 | 13.87 | 35,704 | +0.00(+0.00%) |
Sep 09, 2021 | 13.93 | 13.93 | 13.73 | 13.87 | 56,247 | -0.01(-0.06%) |
Sep 08, 2021 | 13.94 | 13.96 | 13.87 | 13.87 | 44,242 | -0.09(-0.61%) |
Sep 07, 2021 | 13.87 | 13.97 | 13.87 | 13.96 | 33,194 | +0.09(+0.68%) |
Sep 03, 2021 | 13.88 | 13.89 | 13.70 | 13.87 | 49,908 | -0.02(-0.12%) |
Sep 02, 2021 | 13.76 | 13.93 | 13.74 | 13.88 | 55,056 | +0.11(+0.80%) |