Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.72 | 13.80 | 13.53 | 13.70 | 671,928 | -0.07(-0.49%) |
Nov 29, 2021 | 13.78 | 13.89 | 13.64 | 13.77 | 349,823 | +0.10(+0.74%) |
Nov 26, 2021 | 13.90 | 13.99 | 13.53 | 13.67 | 330,912 | -0.51(-3.61%) |
Nov 24, 2021 | 14.15 | 14.25 | 14.12 | 14.18 | 243,052 | +0.02(+0.12%) |
Nov 23, 2021 | 14.11 | 14.23 | 14.06 | 14.16 | 467,337 | +0.15(+1.08%) |
Nov 22, 2021 | 13.86 | 14.08 | 13.78 | 14.01 | 327,840 | +0.20(+1.46%) |
Nov 19, 2021 | 13.88 | 13.96 | 13.77 | 13.81 | 357,800 | -0.11(-0.78%) |
Nov 18, 2021 | 13.91 | 13.93 | 13.85 | 13.92 | 286,778 | +0.07(+0.48%) |
Nov 17, 2021 | 13.93 | 13.93 | 13.55 | 13.85 | 401,864 | -0.09(-0.66%) |
Nov 16, 2021 | 14.05 | 14.07 | 13.86 | 13.94 | 243,659 | -0.16(-1.13%) |
Nov 15, 2021 | 14.05 | 14.11 | 13.89 | 14.10 | 338,276 | +0.10(+0.72%) |
Nov 12, 2021 | 14.05 | 14.13 | 13.98 | 14.00 | 454,483 | -0.01(-0.06%) |
Nov 11, 2021 | 14.05 | 14.11 | 13.81 | 14.01 | 938,929 | -0.06(-0.42%) |
Nov 10, 2021 | 14.03 | 14.07 | 682,696 | +0.01(+0.06%) | ||
Nov 09, 2021 | 14.26 | 14.46 | 14.05 | 14.06 | 476,931 | -0.11(-0.77%) |
Nov 08, 2021 | 14.35 | 14.36 | 14.05 | 14.17 | 498,376 | -0.12(-0.82%) |
Nov 05, 2021 | 14.41 | 14.59 | 14.26 | 14.29 | 435,769 | +0.03(+0.18%) |
Nov 04, 2021 | 14.09 | 14.48 | 13.97 | 14.26 | 605,527 | +0.29(+2.04%) |
Nov 03, 2021 | 14.04 | 14.12 | 13.89 | 13.98 | 423,284 | -0.06(-0.42%) |
Nov 02, 2021 | 14.18 | 14.20 | 13.90 | 14.04 | 374,796 | -0.09(-0.65%) |
Nov 01, 2021 | 13.90 | 14.18 | 13.78 | 14.13 | 403,012 | +0.23(+1.63%) |
Oct 29, 2021 | 13.99 | 14.02 | 13.84 | 13.90 | 436,966 | -0.13(-0.96%) |
Oct 28, 2021 | 13.87 | 14.09 | 13.86 | 14.04 | 607,995 | +0.22(+1.58%) |
Oct 27, 2021 | 13.78 | 13.93 | 13.75 | 13.82 | 318,626 | +0.00(+0.00%) |
Oct 26, 2021 | 13.66 | 13.89 | 13.82 | 320,190 | +0.17(+1.23%) | |
Oct 25, 2021 | 13.63 | 13.69 | 13.50 | 13.65 | 375,943 | +0.03(+0.25%) |
Oct 22, 2021 | 13.78 | 13.80 | 13.58 | 13.62 | 346,122 | -0.12(-0.85%) |
Oct 21, 2021 | 13.73 | 13.79 | 13.68 | 13.73 | 432,458 | +0.01(+0.06%) |
Oct 20, 2021 | 13.47 | 13.75 | 13.42 | 13.73 | 292,987 | +0.31(+2.31%) |
Oct 19, 2021 | 13.42 | 13.49 | 13.32 | 13.42 | 341,437 | +0.02(+0.12%) |
Oct 18, 2021 | 13.31 | 13.41 | 13.25 | 13.40 | 417,639 | +0.11(+0.82%) |
Oct 15, 2021 | 13.31 | 13.33 | 13.21 | 13.29 | 414,003 | +0.08(+0.57%) |
Oct 14, 2021 | 13.13 | 13.23 | 13.06 | 13.21 | 273,765 | +0.16(+1.22%) |
Oct 13, 2021 | 12.80 | 13.06 | 12.73 | 13.06 | 316,376 | +0.25(+1.96%) |
Oct 12, 2021 | 12.75 | 12.85 | 12.66 | 12.80 | 270,839 | +0.06(+0.46%) |
Oct 11, 2021 | 12.68 | 12.85 | 12.66 | 12.75 | 392,672 | +0.07(+0.53%) |
Oct 08, 2021 | 12.64 | 12.73 | 12.60 | 12.68 | 445,106 | +0.03(+0.20%) |
Oct 07, 2021 | 12.74 | 12.80 | 12.59 | 12.65 | 531,541 | -0.06(-0.46%) |
Oct 06, 2021 | 12.38 | 12.73 | 12.33 | 12.71 | 483,441 | +0.28(+2.23%) |
Oct 05, 2021 | 12.78 | 12.81 | 12.43 | 12.44 | 345,229 | -0.29(-2.31%) |
Oct 04, 2021 | 12.70 | 12.79 | 12.62 | 12.73 | 366,838 | +0.13(+1.00%) |
Oct 01, 2021 | 12.40 | 12.65 | 12.33 | 12.60 | 473,676 | +0.28(+2.24%) |
Sep 30, 2021 | 12.55 | 12.59 | 12.33 | 12.33 | 387,709 | -0.18(-1.41%) |
Sep 29, 2021 | 12.38 | 12.55 | 12.33 | 12.50 | 362,900 | +0.16(+1.29%) |
Sep 28, 2021 | 12.44 | 12.49 | 12.23 | 12.34 | 545,963 | -0.05(-0.41%) |
Sep 27, 2021 | 12.47 | 12.69 | 12.39 | 12.39 | 447,361 | -0.03(-0.27%) |
Sep 24, 2021 | 12.58 | 12.65 | 12.42 | 12.43 | 534,787 | -0.15(-1.20%) |
Sep 23, 2021 | 12.56 | 12.68 | 12.53 | 12.58 | 512,771 | +0.06(+0.50%) |
Sep 22, 2021 | 12.51 | 12.65 | 12.45 | 12.51 | 470,415 | +0.05(+0.40%) |
Sep 21, 2021 | 12.52 | 12.63 | 12.46 | 12.47 | 301,772 | -0.02(-0.13%) |
Sep 20, 2021 | 12.51 | 12.62 | 12.35 | 12.48 | 499,065 | +0.02(+0.13%) |
Sep 17, 2021 | 12.76 | 12.79 | 12.46 | 12.47 | 1,166,660 | -0.25(-1.95%) |
Sep 16, 2021 | 12.71 | 12.88 | 12.66 | 12.71 | 326,382 | +0.00(+0.00%) |
Sep 15, 2021 | 12.66 | 12.78 | 12.63 | 12.71 | 372,785 | -0.01(-0.07%) |
Sep 14, 2021 | 12.87 | 12.96 | 12.65 | 12.72 | 584,894 | -0.06(-0.45%) |
Sep 13, 2021 | 12.82 | 12.91 | 12.74 | 12.78 | 293,744 | +0.04(+0.32%) |
Sep 10, 2021 | 13.12 | 13.12 | 12.72 | 12.74 | 470,068 | -0.21(-1.66%) |
Sep 09, 2021 | 13.21 | 13.21 | 12.94 | 12.95 | 481,109 | -0.26(-1.94%) |
Sep 08, 2021 | 13.13 | 13.29 | 13.04 | 13.21 | 870,055 | +0.33(+2.57%) |
Sep 07, 2021 | 13.14 | 13.14 | 12.84 | 12.88 | 263,444 | -0.26(-2.01%) |
Sep 03, 2021 | 13.14 | 13.16 | 13.06 | 13.14 | 241,724 | +0.00(+0.00%) |
Sep 02, 2021 | 13.06 | 13.19 | 12.95 | 13.14 | 416,741 | +0.17(+1.34%) |