Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.01 | 13.01 | 12.70 | 12.93 | 15,645 | +0.08(+0.62%) |
Nov 29, 2021 | 13.20 | 13.34 | 12.82 | 12.85 | 14,161 | -0.24(-1.83%) |
Nov 26, 2021 | 13.10 | 13.35 | 13.01 | 13.09 | 11,334 | -0.19(-1.43%) |
Nov 24, 2021 | 13.12 | 13.31 | 13.00 | 13.28 | 13,417 | +0.23(+1.76%) |
Nov 23, 2021 | 13.32 | 13.77 | 13.05 | 13.05 | 13,301 | -0.13(-0.99%) |
Nov 22, 2021 | 13.65 | 13.79 | 13.16 | 13.18 | 38,747 | -0.47(-3.44%) |
Nov 19, 2021 | 13.65 | 13.93 | 13.65 | 13.65 | 4,992 | -0.01(-0.07%) |
Nov 18, 2021 | 13.88 | 13.79 | 13.66 | 13.66 | 14,839 | -0.22(-1.59%) |
Nov 17, 2021 | 14.15 | 14.35 | 13.70 | 13.88 | 35,953 | -0.27(-1.91%) |
Nov 16, 2021 | 14.34 | 14.57 | 14.11 | 14.15 | 17,566 | -0.23(-1.60%) |
Nov 15, 2021 | 14.62 | 14.62 | 14.11 | 14.38 | 24,407 | -0.08(-0.59%) |
Nov 12, 2021 | 14.37 | 15.00 | 14.12 | 14.46 | 30,152 | +0.07(+0.52%) |
Nov 11, 2021 | 14.20 | 14.39 | 13.90 | 14.39 | 18,489 | +0.27(+1.91%) |
Nov 10, 2021 | 14.25 | 14.12 | 56,829 | +0.47(+3.44%) | ||
Nov 09, 2021 | 13.19 | 13.65 | 13.18 | 13.65 | 22,257 | +0.60(+4.60%) |
Nov 08, 2021 | 13.30 | 13.45 | 12.93 | 13.05 | 23,069 | -0.25(-1.88%) |
Nov 05, 2021 | 13.06 | 13.43 | 13.01 | 13.30 | 10,421 | +0.37(+2.86%) |
Nov 04, 2021 | 13.00 | 13.20 | 12.71 | 12.93 | 12,646 | +0.03(+0.23%) |
Nov 03, 2021 | 12.75 | 13.00 | 12.75 | 12.90 | 11,414 | +0.00(+0.00%) |
Nov 02, 2021 | 12.95 | 13.01 | 12.60 | 12.90 | 14,922 | +0.05(+0.39%) |
Nov 01, 2021 | 12.79 | 13.20 | 12.77 | 12.85 | 13,478 | +0.25(+1.98%) |
Oct 29, 2021 | 12.71 | 12.91 | 12.60 | 12.60 | 6,847 | +0.00(+0.00%) |
Oct 28, 2021 | 12.52 | 12.88 | 12.50 | 12.60 | 23,331 | +0.00(+0.00%) |
Oct 27, 2021 | 12.78 | 12.90 | 12.52 | 12.60 | 33,732 | -0.29(-2.25%) |
Oct 26, 2021 | 13.01 | 12.89 | 38,514 | -0.13(-1.00%) | ||
Oct 25, 2021 | 13.50 | 13.66 | 13.02 | 13.02 | 11,685 | -0.33(-2.47%) |
Oct 22, 2021 | 13.46 | 13.62 | 13.28 | 13.35 | 11,687 | -0.23(-1.69%) |
Oct 21, 2021 | 13.62 | 13.94 | 13.58 | 13.58 | 18,823 | -0.12(-0.88%) |
Oct 20, 2021 | 13.58 | 14.14 | 13.45 | 13.70 | 5,539 | +0.35(+2.62%) |
Oct 19, 2021 | 13.71 | 13.71 | 13.25 | 13.35 | 13,562 | -0.05(-0.37%) |
Oct 18, 2021 | 13.51 | 13.79 | 13.40 | 13.40 | 10,741 | -0.11(-0.81%) |
Oct 15, 2021 | 13.51 | 14.24 | 13.47 | 13.51 | 24,673 | -0.15(-1.10%) |
Oct 14, 2021 | 13.91 | 14.23 | 13.50 | 13.66 | 34,616 | +0.05(+0.37%) |
Oct 13, 2021 | 13.40 | 14.40 | 13.40 | 13.61 | 46,240 | +0.11(+0.81%) |
Oct 12, 2021 | 13.57 | 13.85 | 13.10 | 13.50 | 35,108 | +0.10(+0.75%) |
Oct 11, 2021 | 13.25 | 13.59 | 13.08 | 13.40 | 21,491 | +0.14(+1.06%) |
Oct 08, 2021 | 13.40 | 13.48 | 13.20 | 13.26 | 7,686 | -0.09(-0.67%) |
Oct 07, 2021 | 13.33 | 13.63 | 13.14 | 13.35 | 12,519 | +0.18(+1.37%) |
Oct 06, 2021 | 13.58 | 13.70 | 12.99 | 13.17 | 28,541 | -0.41(-3.02%) |
Oct 05, 2021 | 13.44 | 13.64 | 13.25 | 13.58 | 4,703 | +0.21(+1.61%) |
Oct 04, 2021 | 13.35 | 13.70 | 12.81 | 13.37 | 70,394 | +0.10(+0.72%) |
Oct 01, 2021 | 13.70 | 13.95 | 12.47 | 13.27 | 68,441 | -0.23(-1.70%) |
Sep 30, 2021 | 13.60 | 13.99 | 13.25 | 13.50 | 40,027 | -0.27(-1.96%) |
Sep 29, 2021 | 14.28 | 14.64 | 13.66 | 13.77 | 40,814 | -0.51(-3.57%) |
Sep 28, 2021 | 13.60 | 14.55 | 13.50 | 14.28 | 18,717 | +0.47(+3.40%) |
Sep 27, 2021 | 14.21 | 14.75 | 13.57 | 13.81 | 89,358 | -0.40(-2.81%) |
Sep 24, 2021 | 14.36 | 14.93 | 14.00 | 14.21 | 9,206 | +0.01(+0.07%) |
Sep 23, 2021 | 14.92 | 14.92 | 13.92 | 14.20 | 34,078 | -0.03(-0.21%) |
Sep 22, 2021 | 15.01 | 15.50 | 14.16 | 14.23 | 35,531 | -0.22(-1.52%) |
Sep 21, 2021 | 13.92 | 14.86 | 13.55 | 14.45 | 108,630 | +0.25(+1.76%) |
Sep 20, 2021 | 14.25 | 14.42 | 14.01 | 14.20 | 66,367 | -0.71(-4.76%) |
Sep 17, 2021 | 15.84 | 16.00 | 14.91 | 14.91 | 40,082 | -0.87(-5.51%) |
Sep 16, 2021 | 16.08 | 16.36 | 15.50 | 15.78 | 27,809 | -0.56(-3.43%) |
Sep 15, 2021 | 16.00 | 16.95 | 16.00 | 16.34 | 34,910 | +0.30(+1.87%) |
Sep 14, 2021 | 16.87 | 16.91 | 15.82 | 16.04 | 51,243 | -0.62(-3.72%) |
Sep 13, 2021 | 17.51 | 17.51 | 16.45 | 16.66 | 19,138 | -0.53(-3.08%) |
Sep 10, 2021 | 17.81 | 17.81 | 16.64 | 17.19 | 26,053 | -0.08(-0.46%) |
Sep 09, 2021 | 15.37 | 17.30 | 15.36 | 17.27 | 116,783 | +1.51(+9.58%) |
Sep 08, 2021 | 15.40 | 15.96 | 15.40 | 15.76 | 14,456 | +0.52(+3.41%) |
Sep 07, 2021 | 16.87 | 17.36 | 15.05 | 15.24 | 36,798 | -1.44(-8.63%) |
Sep 03, 2021 | 16.77 | 17.20 | 16.29 | 16.68 | 21,253 | -0.09(-0.54%) |
Sep 02, 2021 | 16.56 | 16.90 | 16.04 | 16.77 | 31,715 | +0.29(+1.76%) |