Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.74 | 13.91 | 13.61 | 13.66 | 1,221,234 | -0.39(-2.74%) |
Nov 29, 2021 | 14.29 | 14.41 | 13.99 | 14.05 | 834,495 | +0.09(+0.66%) |
Nov 26, 2021 | 13.85 | 14.00 | 13.60 | 13.96 | 1,104,499 | -0.61(-4.22%) |
Nov 24, 2021 | 14.34 | 14.63 | 14.34 | 14.57 | 631,755 | +0.17(+1.15%) |
Nov 23, 2021 | 14.17 | 14.46 | 14.15 | 14.40 | 877,004 | +0.42(+3.02%) |
Nov 22, 2021 | 13.75 | 14.20 | 13.75 | 13.98 | 615,868 | +0.23(+1.67%) |
Nov 19, 2021 | 14.04 | 14.04 | 13.73 | 13.75 | 1,708,004 | -0.56(-3.91%) |
Nov 18, 2021 | 14.36 | 14.38 | 14.31 | 14.31 | 793,365 | -0.07(-0.51%) |
Nov 17, 2021 | 14.52 | 14.71 | 14.34 | 14.39 | 711,503 | -0.26(-1.75%) |
Nov 16, 2021 | 14.68 | 14.76 | 14.57 | 14.64 | 642,736 | +0.03(+0.19%) |
Nov 15, 2021 | 14.51 | 14.71 | 14.37 | 14.62 | 846,542 | +0.09(+0.63%) |
Nov 12, 2021 | 14.51 | 14.59 | 14.43 | 14.52 | 949,491 | -0.06(-0.38%) |
Nov 11, 2021 | 14.55 | 14.68 | 14.51 | 14.58 | 541,849 | +0.07(+0.51%) |
Nov 10, 2021 | 14.89 | 14.51 | 1,241,906 | -0.43(-2.89%) | ||
Nov 09, 2021 | 14.92 | 14.95 | 14.67 | 14.94 | 642,024 | +0.04(+0.25%) |
Nov 08, 2021 | 14.88 | 15.05 | 14.82 | 14.90 | 897,665 | +0.15(+0.99%) |
Nov 05, 2021 | 14.69 | 14.81 | 14.61 | 14.75 | 882,784 | +0.24(+1.64%) |
Nov 04, 2021 | 14.71 | 14.78 | 14.40 | 14.51 | 884,207 | +0.01(+0.06%) |
Nov 03, 2021 | 14.41 | 14.67 | 14.41 | 14.51 | 1,189,060 | -0.13(-0.88%) |
Nov 02, 2021 | 14.71 | 14.81 | 14.59 | 14.63 | 983,968 | -0.15(-0.99%) |
Nov 01, 2021 | 14.65 | 14.82 | 14.63 | 14.78 | 1,636,924 | +0.28(+1.90%) |
Oct 29, 2021 | 14.67 | 14.72 | 14.45 | 14.51 | 746,538 | -0.12(-0.82%) |
Oct 28, 2021 | 14.48 | 14.63 | 14.44 | 14.62 | 948,113 | +0.09(+0.63%) |
Oct 27, 2021 | 14.80 | 14.89 | 14.49 | 14.53 | 1,337,811 | -0.43(-2.88%) |
Oct 26, 2021 | 14.95 | 14.96 | 934,519 | +0.06(+0.43%) | ||
Oct 25, 2021 | 14.82 | 14.99 | 14.78 | 14.90 | 1,275,728 | +0.25(+1.69%) |
Oct 22, 2021 | 14.58 | 14.67 | 14.43 | 14.65 | 1,171,865 | +0.15(+1.01%) |
Oct 21, 2021 | 14.71 | 14.73 | 14.40 | 14.51 | 863,956 | -0.28(-1.92%) |
Oct 20, 2021 | 14.58 | 14.80 | 14.51 | 14.79 | 1,136,754 | +0.13(+0.88%) |
Oct 19, 2021 | 14.58 | 14.73 | 14.50 | 14.66 | 831,393 | +0.14(+0.95%) |
Oct 18, 2021 | 14.64 | 14.75 | 14.44 | 14.52 | 1,493,884 | +0.04(+0.25%) |
Oct 15, 2021 | 14.58 | 14.65 | 14.49 | 14.49 | 804,609 | +0.06(+0.45%) |
Oct 14, 2021 | 14.40 | 14.48 | 14.29 | 14.42 | 1,175,694 | +0.18(+1.29%) |
Oct 13, 2021 | 14.14 | 14.31 | 13.96 | 14.24 | 1,179,604 | -0.01(-0.06%) |
Oct 12, 2021 | 14.23 | 14.39 | 14.16 | 14.25 | 1,214,277 | +0.00(+0.00%) |
Oct 11, 2021 | 14.51 | 14.56 | 14.23 | 14.25 | 1,941,385 | -0.05(-0.32%) |
Oct 08, 2021 | 14.04 | 14.33 | 14.04 | 14.29 | 1,473,586 | +0.39(+2.84%) |
Oct 07, 2021 | 13.82 | 13.97 | 13.73 | 13.90 | 1,085,975 | +0.15(+1.07%) |
Oct 06, 2021 | 13.74 | 13.85 | 13.52 | 13.75 | 1,539,441 | -0.20(-1.45%) |
Oct 05, 2021 | 14.06 | 14.20 | 13.77 | 13.96 | 1,689,826 | +0.07(+0.53%) |
Oct 04, 2021 | 13.76 | 14.01 | 13.74 | 13.88 | 2,254,607 | +0.26(+1.88%) |
Oct 01, 2021 | 13.33 | 13.64 | 13.30 | 13.63 | 1,156,481 | +0.41(+3.12%) |
Sep 30, 2021 | 13.39 | 13.43 | 13.18 | 13.21 | 1,027,692 | -0.17(-1.30%) |
Sep 29, 2021 | 13.39 | 13.44 | 13.20 | 13.39 | 871,023 | +0.00(+0.00%) |
Sep 28, 2021 | 13.52 | 13.63 | 13.36 | 13.39 | 1,495,348 | +0.04(+0.27%) |
Sep 27, 2021 | 13.11 | 13.41 | 13.11 | 13.35 | 1,124,274 | +0.50(+3.85%) |
Sep 24, 2021 | 12.66 | 12.91 | 12.66 | 12.86 | 797,594 | +0.08(+0.65%) |
Sep 23, 2021 | 12.42 | 12.80 | 12.35 | 12.77 | 969,111 | +0.45(+3.65%) |
Sep 22, 2021 | 12.18 | 12.47 | 12.18 | 12.32 | 1,116,549 | +0.35(+2.91%) |
Sep 21, 2021 | 12.06 | 12.14 | 11.82 | 11.97 | 1,029,970 | +0.05(+0.46%) |
Sep 20, 2021 | 11.97 | 12.08 | 11.74 | 11.92 | 1,285,757 | -0.37(-2.99%) |
Sep 17, 2021 | 12.38 | 12.53 | 12.27 | 12.29 | 536,749 | -0.14(-1.09%) |
Sep 16, 2021 | 12.56 | 12.56 | 12.34 | 12.42 | 422,625 | -0.14(-1.08%) |
Sep 15, 2021 | 12.24 | 12.57 | 12.24 | 12.56 | 1,423,672 | +0.47(+3.90%) |
Sep 14, 2021 | 12.40 | 12.40 | 12.03 | 12.09 | 1,737,118 | -0.19(-1.55%) |
Sep 13, 2021 | 12.06 | 12.36 | 12.06 | 12.28 | 1,421,818 | +0.35(+2.97%) |
Sep 10, 2021 | 12.11 | 12.12 | 11.89 | 11.92 | 589,708 | -0.01(-0.08%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.76 | 11.93 | 853,902 | +0.04(+0.30%) |
Sep 08, 2021 | 12.10 | 12.19 | 11.90 | 11.90 | 543,477 | -0.14(-1.20%) |
Sep 07, 2021 | 12.03 | 12.20 | 12.01 | 12.04 | 581,774 | -0.08(-0.67%) |
Sep 03, 2021 | 12.17 | 12.25 | 12.06 | 12.12 | 455,452 | -0.04(-0.30%) |
Sep 02, 2021 | 11.97 | 12.28 | 11.97 | 12.16 | 778,345 | +0.29(+2.44%) |