Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.67 | 14.71 | 14.59 | 14.66 | 110,550 | +0.06(+0.43%) |
Nov 29, 2021 | 14.50 | 14.62 | 14.46 | 14.59 | 97,946 | +0.13(+0.92%) |
Nov 26, 2021 | 14.67 | 14.67 | 14.45 | 14.46 | 64,426 | -0.20(-1.39%) |
Nov 24, 2021 | 14.83 | 14.83 | 14.61 | 14.67 | 68,087 | -0.10(-0.66%) |
Nov 23, 2021 | 14.94 | 14.94 | 14.70 | 14.76 | 74,126 | -0.13(-0.90%) |
Nov 22, 2021 | 14.96 | 15.03 | 14.87 | 14.90 | 76,738 | -0.04(-0.30%) |
Nov 19, 2021 | 14.89 | 15.03 | 14.89 | 14.94 | 57,033 | +0.05(+0.36%) |
Nov 18, 2021 | 14.92 | 14.91 | 14.86 | 14.89 | 55,890 | -0.04(-0.30%) |
Nov 17, 2021 | 14.95 | 14.99 | 14.88 | 14.93 | 84,695 | -0.03(-0.18%) |
Nov 16, 2021 | 14.92 | 14.99 | 14.92 | 14.96 | 73,479 | +0.08(+0.54%) |
Nov 15, 2021 | 14.87 | 14.94 | 14.83 | 14.88 | 64,669 | -0.09(-0.59%) |
Nov 12, 2021 | 14.83 | 14.99 | 14.80 | 14.97 | 74,283 | +0.18(+1.21%) |
Nov 11, 2021 | 14.87 | 14.92 | 14.76 | 14.79 | 55,012 | -0.08(-0.54%) |
Nov 10, 2021 | 14.96 | 14.87 | 98,101 | -0.04(-0.30%) | ||
Nov 09, 2021 | 14.85 | 14.92 | 14.79 | 14.91 | 77,810 | +0.10(+0.69%) |
Nov 08, 2021 | 14.82 | 14.84 | 14.77 | 14.81 | 62,656 | +0.01(+0.06%) |
Nov 05, 2021 | 14.78 | 14.83 | 14.74 | 14.80 | 68,166 | +0.04(+0.27%) |
Nov 04, 2021 | 14.74 | 14.84 | 14.71 | 14.76 | 129,947 | -0.04(-0.30%) |
Nov 03, 2021 | 14.71 | 14.84 | 14.71 | 14.81 | 188,927 | +0.07(+0.48%) |
Nov 02, 2021 | 14.49 | 14.75 | 14.49 | 14.74 | 139,136 | +0.20(+1.40%) |
Nov 01, 2021 | 14.44 | 14.53 | 14.40 | 14.53 | 70,578 | +0.10(+0.67%) |
Oct 29, 2021 | 14.26 | 14.45 | 14.26 | 14.44 | 93,918 | +0.14(+0.99%) |
Oct 28, 2021 | 14.23 | 14.31 | 14.20 | 14.29 | 101,965 | +0.05(+0.37%) |
Oct 27, 2021 | 14.28 | 14.32 | 14.22 | 14.24 | 141,902 | -0.06(-0.43%) |
Oct 26, 2021 | 14.22 | 14.30 | 187,406 | +0.04(+0.25%) | ||
Oct 25, 2021 | 14.36 | 14.45 | 14.26 | 14.27 | 126,567 | -0.15(-1.04%) |
Oct 22, 2021 | 14.36 | 14.57 | 14.33 | 14.42 | 129,025 | +0.11(+0.74%) |
Oct 21, 2021 | 14.36 | 14.44 | 14.29 | 14.31 | 90,198 | -0.07(-0.49%) |
Oct 20, 2021 | 14.44 | 14.45 | 14.33 | 14.38 | 99,600 | -0.01(-0.06%) |
Oct 19, 2021 | 14.49 | 14.53 | 14.34 | 14.39 | 135,776 | -0.10(-0.67%) |
Oct 18, 2021 | 14.74 | 14.75 | 14.46 | 14.49 | 71,956 | -0.19(-1.27%) |
Oct 15, 2021 | 14.67 | 14.72 | 14.61 | 14.67 | 44,340 | -0.02(-0.12%) |
Oct 14, 2021 | 14.72 | 14.75 | 14.63 | 14.69 | 110,654 | +0.04(+0.24%) |
Oct 13, 2021 | 14.56 | 14.66 | 14.46 | 14.66 | 84,108 | +0.17(+1.16%) |
Oct 12, 2021 | 14.54 | 14.54 | 14.42 | 14.49 | 63,819 | +0.05(+0.37%) |
Oct 11, 2021 | 14.55 | 14.56 | 14.38 | 14.44 | 56,129 | -0.03(-0.18%) |
Oct 08, 2021 | 14.45 | 14.53 | 14.45 | 14.46 | 49,213 | +0.00(+0.00%) |
Oct 07, 2021 | 14.59 | 14.63 | 14.46 | 14.46 | 65,595 | -0.08(-0.55%) |
Oct 06, 2021 | 14.52 | 14.61 | 14.50 | 14.54 | 46,536 | +0.06(+0.43%) |
Oct 05, 2021 | 14.51 | 14.61 | 14.44 | 14.48 | 104,498 | -0.04(-0.30%) |
Oct 04, 2021 | 14.52 | 14.65 | 14.46 | 14.52 | 91,685 | +0.01(+0.06%) |
Oct 01, 2021 | 14.53 | 14.60 | 14.48 | 14.52 | 106,553 | +0.06(+0.43%) |
Sep 30, 2021 | 14.61 | 14.70 | 14.45 | 14.45 | 65,076 | -0.09(-0.61%) |
Sep 29, 2021 | 14.52 | 14.60 | 14.49 | 14.54 | 93,214 | +0.03(+0.18%) |
Sep 28, 2021 | 14.78 | 14.78 | 14.49 | 14.52 | 163,738 | -0.26(-1.73%) |
Sep 27, 2021 | 14.92 | 14.92 | 14.73 | 14.77 | 52,954 | -0.14(-0.95%) |
Sep 24, 2021 | 14.96 | 14.96 | 14.86 | 14.91 | 38,841 | +0.03(+0.18%) |
Sep 23, 2021 | 14.86 | 14.94 | 14.78 | 14.89 | 59,014 | +0.04(+0.30%) |
Sep 22, 2021 | 14.82 | 14.88 | 14.78 | 14.84 | 56,844 | +0.04(+0.24%) |
Sep 21, 2021 | 14.81 | 14.98 | 14.77 | 14.81 | 113,426 | -0.02(-0.12%) |
Sep 20, 2021 | 14.97 | 15.04 | 14.80 | 14.82 | 79,822 | -0.11(-0.77%) |
Sep 17, 2021 | 14.94 | 15.01 | 14.94 | 14.94 | 48,039 | -0.04(-0.29%) |
Sep 16, 2021 | 14.96 | 15.04 | 14.94 | 14.98 | 79,670 | -0.01(-0.06%) |
Sep 15, 2021 | 14.89 | 14.99 | 14.87 | 14.99 | 65,450 | +0.10(+0.65%) |
Sep 14, 2021 | 14.89 | 14.89 | 14.82 | 14.89 | 102,790 | +0.05(+0.36%) |
Sep 13, 2021 | 14.81 | 14.84 | 14.79 | 14.84 | 110,917 | +0.05(+0.34%) |
Sep 10, 2021 | 14.78 | 14.81 | 14.74 | 14.79 | 59,159 | +0.02(+0.14%) |
Sep 09, 2021 | 14.78 | 14.80 | 14.74 | 14.77 | 150,756 | +0.04(+0.24%) |
Sep 08, 2021 | 14.79 | 14.83 | 14.73 | 14.74 | 131,176 | -0.03(-0.18%) |
Sep 07, 2021 | 14.89 | 15.00 | 14.74 | 14.76 | 307,253 | -0.23(-1.53%) |
Sep 03, 2021 | 15.03 | 15.03 | 14.96 | 14.99 | 48,263 | -0.04(-0.29%) |
Sep 02, 2021 | 15.10 | 15.11 | 15.03 | 15.03 | 68,460 | -0.06(-0.41%) |