Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.90 | 13.79 | 13.83 | 13.83 | 2,962 | +0.04(+0.30%) |
Nov 29, 2021 | 13.90 | 13.92 | 13.79 | 13.79 | 9,734 | -0.08(-0.58%) |
Nov 26, 2021 | 13.94 | 13.94 | 13.85 | 13.87 | 22,667 | -0.04(-0.25%) |
Nov 24, 2021 | 13.96 | 13.96 | 13.82 | 13.91 | 4,051 | +0.04(+0.25%) |
Nov 23, 2021 | 13.92 | 13.92 | 13.85 | 13.87 | 7,999 | -0.06(-0.43%) |
Nov 22, 2021 | 14.02 | 14.02 | 13.93 | 13.93 | 13,907 | -0.04(-0.25%) |
Nov 19, 2021 | 13.99 | 13.99 | 13.95 | 13.96 | 5,611 | -0.02(-0.11%) |
Nov 18, 2021 | 14.05 | 13.98 | 13.98 | 13.98 | 12,059 | +0.02(+0.11%) |
Nov 17, 2021 | 13.95 | 13.97 | 13.95 | 13.96 | 2,233 | +0.00(+0.00%) |
Nov 16, 2021 | 13.98 | 13.99 | 13.95 | 13.96 | 13,559 | -0.02(-0.11%) |
Nov 15, 2021 | 14.08 | 14.15 | 13.95 | 13.98 | 20,194 | +0.00(+0.00%) |
Nov 12, 2021 | 14.01 | 14.01 | 13.95 | 13.98 | 7,166 | +0.01(+0.07%) |
Nov 11, 2021 | 13.95 | 14.00 | 13.95 | 13.97 | 2,018 | +0.00(+0.04%) |
Nov 10, 2021 | 14.10 | 13.96 | 8,613 | -0.07(-0.53%) | ||
Nov 09, 2021 | 14.08 | 14.08 | 14.04 | 14.04 | 2,685 | +0.02(+0.14%) |
Nov 08, 2021 | 14.07 | 14.07 | 14.02 | 14.02 | 1,709 | -0.02(-0.11%) |
Nov 05, 2021 | 14.09 | 14.09 | 13.99 | 14.04 | 53,037 | +0.04(+0.25%) |
Nov 04, 2021 | 14.00 | 14.05 | 13.97 | 14.00 | 8,189 | +0.06(+0.40%) |
Nov 03, 2021 | 14.04 | 14.04 | 13.92 | 13.94 | 6,616 | +0.01(+0.07%) |
Nov 02, 2021 | 13.95 | 13.96 | 13.88 | 13.94 | 3,925 | +0.02(+0.11%) |
Nov 01, 2021 | 13.93 | 13.94 | 13.91 | 13.92 | 2,536 | +0.00(+0.00%) |
Oct 29, 2021 | 13.90 | 13.93 | 13.88 | 13.92 | 2,861 | +0.00(+0.00%) |
Oct 28, 2021 | 13.91 | 13.93 | 13.90 | 13.92 | 6,125 | +0.03(+0.21%) |
Oct 27, 2021 | 13.88 | 13.92 | 13.88 | 13.89 | 5,252 | +0.01(+0.07%) |
Oct 26, 2021 | 13.84 | 13.88 | 13.88 | 11,589 | +0.03(+0.25%) | |
Oct 25, 2021 | 13.85 | 13.85 | 13.84 | 13.85 | 5,750 | -0.01(-0.09%) |
Oct 22, 2021 | 13.87 | 13.87 | 13.85 | 13.86 | 7,829 | +0.03(+0.23%) |
Oct 21, 2021 | 13.81 | 13.82 | 13.81 | 13.82 | 516 | -0.02(-0.14%) |
Oct 20, 2021 | 13.84 | 13.85 | 13.83 | 13.85 | 595 | +0.01(+0.07%) |
Oct 19, 2021 | 13.84 | 13.86 | 13.80 | 13.84 | 3,529 | -0.00(-0.04%) |
Oct 18, 2021 | 13.81 | 13.85 | 13.79 | 13.84 | 10,869 | +0.01(+0.04%) |
Oct 15, 2021 | 13.87 | 13.87 | 13.82 | 13.83 | 4,334 | -0.04(-0.25%) |
Oct 14, 2021 | 13.85 | 13.87 | 13.85 | 13.87 | 5,454 | +0.07(+0.51%) |
Oct 13, 2021 | 13.78 | 13.80 | 13.76 | 13.80 | 3,439 | +0.06(+0.40%) |
Oct 12, 2021 | 13.82 | 13.82 | 13.73 | 13.74 | 14,918 | +0.03(+0.25%) |
Oct 11, 2021 | 13.77 | 13.77 | 13.69 | 13.71 | 4,367 | -0.03(-0.25%) |
Oct 08, 2021 | 13.78 | 13.78 | 13.73 | 13.74 | 1,061 | -0.14(-0.97%) |
Oct 07, 2021 | 13.91 | 14.48 | 13.85 | 13.88 | 13,163 | +0.14(+1.02%) |
Oct 06, 2021 | 13.81 | 13.81 | 13.69 | 13.74 | 1,494 | -0.02(-0.13%) |
Oct 05, 2021 | 13.78 | 13.78 | 13.76 | 13.76 | 5,299 | +0.01(+0.05%) |
Oct 04, 2021 | 13.76 | 13.77 | 13.74 | 13.75 | 9,725 | -0.04(-0.29%) |
Oct 01, 2021 | 13.78 | 13.81 | 13.75 | 13.79 | 8,506 | +0.05(+0.35%) |
Sep 30, 2021 | 13.77 | 13.78 | 13.74 | 13.74 | 4,476 | -0.03(-0.20%) |
Sep 29, 2021 | 13.81 | 13.81 | 13.75 | 13.77 | 4,341 | +0.02(+0.11%) |
Sep 28, 2021 | 13.79 | 13.79 | 13.73 | 13.75 | 13,409 | -0.05(-0.33%) |
Sep 27, 2021 | 13.76 | 13.87 | 13.76 | 13.80 | 3,368 | -0.06(-0.43%) |
Sep 24, 2021 | 13.87 | 13.88 | 13.86 | 13.86 | 7,699 | -0.02(-0.17%) |
Sep 23, 2021 | 13.90 | 13.92 | 13.88 | 13.88 | 2,967 | -0.03(-0.19%) |
Sep 22, 2021 | 13.91 | 13.93 | 13.91 | 13.91 | 4,775 | +0.06(+0.40%) |
Sep 21, 2021 | 13.90 | 13.90 | 13.83 | 13.85 | 18,090 | +0.02(+0.11%) |
Sep 20, 2021 | 13.80 | 13.93 | 13.80 | 13.84 | 2,802 | -0.09(-0.66%) |
Sep 17, 2021 | 13.95 | 13.97 | 13.92 | 13.93 | 25,783 | -0.05(-0.33%) |
Sep 16, 2021 | 14.02 | 14.02 | 13.95 | 13.98 | 8,318 | -0.01(-0.06%) |
Sep 15, 2021 | 13.99 | 14.00 | 13.98 | 13.98 | 13,937 | +0.02(+0.18%) |
Sep 14, 2021 | 13.97 | 13.97 | 13.95 | 13.96 | 4,421 | -0.01(-0.07%) |
Sep 13, 2021 | 13.98 | 14.07 | 13.96 | 13.97 | 24,784 | +0.03(+0.25%) |
Sep 10, 2021 | 13.97 | 13.98 | 13.94 | 13.94 | 4,223 | -0.04(-0.26%) |
Sep 09, 2021 | 13.98 | 13.98 | 13.97 | 13.97 | 459 | +0.02(+0.11%) |
Sep 08, 2021 | 13.95 | 13.96 | 13.93 | 13.96 | 2,725 | +0.02(+0.11%) |
Sep 07, 2021 | 13.95 | 13.97 | 13.94 | 13.94 | 3,350 | -0.05(-0.35%) |
Sep 03, 2021 | 14.06 | 14.06 | 13.99 | 13.99 | 1,000 | -0.01(-0.07%) |
Sep 02, 2021 | 13.98 | 14.02 | 13.98 | 14.00 | 9,326 | +0.02(+0.17%) |