Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.14 | 13.26 | 13.02 | 13.09 | 4,188,253 | -0.32(-2.40%) |
Nov 29, 2021 | 13.46 | 13.52 | 13.20 | 13.41 | 3,906,434 | +0.11(+0.85%) |
Nov 26, 2021 | 13.17 | 13.33 | 12.51 | 13.29 | 3,475,903 | -0.51(-3.72%) |
Nov 24, 2021 | 13.77 | 13.88 | 13.69 | 13.81 | 1,503,410 | +0.03(+0.25%) |
Nov 23, 2021 | 13.63 | 14.00 | 13.59 | 13.77 | 2,593,082 | +0.14(+1.02%) |
Nov 22, 2021 | 13.70 | 13.87 | 13.57 | 13.63 | 2,094,887 | +0.00(+0.00%) |
Nov 19, 2021 | 13.36 | 13.67 | 13.20 | 13.63 | 2,529,610 | +0.08(+0.58%) |
Nov 18, 2021 | 13.84 | 13.63 | 13.49 | 13.56 | 2,008,463 | -0.24(-1.77%) |
Nov 17, 2021 | 13.72 | 13.82 | 13.63 | 13.80 | 2,127,410 | +0.01(+0.06%) |
Nov 16, 2021 | 13.94 | 13.94 | 13.62 | 13.79 | 2,980,366 | -0.15(-1.06%) |
Nov 15, 2021 | 13.94 | 13.96 | 13.75 | 13.94 | 1,710,923 | +0.04(+0.31%) |
Nov 12, 2021 | 14.17 | 14.17 | 13.82 | 13.90 | 2,810,128 | -0.06(-0.44%) |
Nov 11, 2021 | 14.13 | 14.16 | 13.83 | 13.96 | 2,180,171 | -0.17(-1.23%) |
Nov 10, 2021 | 14.13 | 14.13 | 2,890,088 | -0.06(-0.43%) | ||
Nov 09, 2021 | 13.97 | 14.20 | 13.87 | 14.19 | 2,875,014 | +0.12(+0.87%) |
Nov 08, 2021 | 14.76 | 14.83 | 13.94 | 14.07 | 2,910,905 | -0.45(-3.12%) |
Nov 05, 2021 | 14.64 | 15.19 | 14.29 | 14.52 | 4,648,731 | +0.19(+1.34%) |
Nov 04, 2021 | 14.46 | 14.61 | 14.24 | 14.33 | 2,376,548 | -0.14(-0.96%) |
Nov 03, 2021 | 13.94 | 14.53 | 13.94 | 14.47 | 2,852,412 | +0.47(+3.36%) |
Nov 02, 2021 | 14.16 | 14.16 | 13.92 | 14.00 | 2,789,100 | -0.08(-0.56%) |
Nov 01, 2021 | 13.70 | 14.11 | 13.87 | 14.08 | 2,547,722 | +0.39(+2.86%) |
Oct 29, 2021 | 13.66 | 13.76 | 13.53 | 13.69 | 1,835,431 | +0.01(+0.06%) |
Oct 28, 2021 | 13.58 | 13.71 | 13.32 | 13.68 | 1,455,878 | +0.10(+0.71%) |
Oct 27, 2021 | 13.69 | 13.77 | 13.50 | 13.58 | 1,519,732 | -0.09(-0.64%) |
Oct 26, 2021 | 13.81 | 13.61 | 13.67 | 1,581,537 | -0.10(-0.70%) | |
Oct 25, 2021 | 13.66 | 13.83 | 13.55 | 13.77 | 1,024,670 | +0.09(+0.64%) |
Oct 22, 2021 | 13.61 | 13.78 | 13.57 | 13.68 | 1,211,845 | +0.02(+0.13%) |
Oct 21, 2021 | 13.67 | 13.72 | 13.53 | 13.66 | 942,197 | -0.05(-0.38%) |
Oct 20, 2021 | 13.68 | 13.78 | 13.49 | 13.71 | 1,711,310 | -0.04(-0.32%) |
Oct 19, 2021 | 14.01 | 14.01 | 13.73 | 13.76 | 1,259,552 | -0.16(-1.13%) |
Oct 18, 2021 | 13.67 | 14.07 | 13.62 | 13.91 | 1,925,584 | -0.10(-0.75%) |
Oct 15, 2021 | 14.09 | 14.24 | 13.89 | 14.02 | 2,029,541 | +0.19(+1.39%) |
Oct 14, 2021 | 13.95 | 14.01 | 13.78 | 13.83 | 2,026,027 | +0.07(+0.51%) |
Oct 13, 2021 | 13.97 | 14.02 | 13.61 | 13.76 | 1,839,328 | -0.24(-1.68%) |
Oct 12, 2021 | 14.15 | 14.21 | 13.97 | 13.99 | 1,271,578 | -0.23(-1.59%) |
Oct 11, 2021 | 14.12 | 14.34 | 14.07 | 14.22 | 1,992,743 | +0.12(+0.86%) |
Oct 08, 2021 | 14.02 | 14.27 | 13.98 | 14.10 | 1,266,520 | +0.02(+0.12%) |
Oct 07, 2021 | 14.03 | 14.24 | 13.99 | 14.08 | 2,031,689 | +0.10(+0.75%) |
Oct 06, 2021 | 13.64 | 13.97 | 13.42 | 13.97 | 1,755,549 | +0.13(+0.94%) |
Oct 05, 2021 | 13.86 | 13.90 | 13.67 | 13.84 | 1,474,852 | -0.03(-0.25%) |
Oct 04, 2021 | 14.25 | 14.30 | 13.77 | 13.88 | 1,693,813 | -0.32(-2.27%) |
Oct 01, 2021 | 13.85 | 14.29 | 13.84 | 14.20 | 2,677,498 | +0.50(+3.62%) |
Sep 30, 2021 | 14.00 | 14.07 | 13.68 | 13.70 | 2,274,953 | -0.30(-2.12%) |
Sep 29, 2021 | 14.04 | 14.13 | 13.81 | 14.00 | 1,460,401 | +0.02(+0.12%) |
Sep 28, 2021 | 14.07 | 14.33 | 13.90 | 13.98 | 3,108,963 | -0.09(-0.62%) |
Sep 27, 2021 | 14.22 | 14.44 | 14.07 | 14.07 | 2,392,131 | -0.03(-0.25%) |
Sep 24, 2021 | 14.05 | 14.24 | 14.02 | 14.10 | 1,906,576 | +0.01(+0.06%) |
Sep 23, 2021 | 14.10 | 14.23 | 13.90 | 14.10 | 3,156,445 | +0.09(+0.62%) |
Sep 22, 2021 | 13.82 | 14.14 | 13.79 | 14.01 | 3,357,993 | +0.33(+2.42%) |
Sep 21, 2021 | 13.44 | 13.83 | 13.36 | 13.68 | 4,196,362 | +0.37(+2.81%) |
Sep 20, 2021 | 13.05 | 13.33 | 12.96 | 13.30 | 2,043,102 | -0.06(-0.46%) |
Sep 17, 2021 | 13.46 | 13.61 | 13.34 | 13.36 | 5,043,449 | +0.00(+0.00%) |
Sep 16, 2021 | 13.26 | 13.49 | 13.21 | 13.36 | 1,825,767 | +0.06(+0.46%) |
Sep 15, 2021 | 13.16 | 13.33 | 13.07 | 13.30 | 1,872,908 | +0.15(+1.12%) |
Sep 14, 2021 | 13.41 | 13.41 | 13.07 | 13.16 | 1,783,515 | -0.10(-0.79%) |
Sep 13, 2021 | 12.82 | 13.35 | 12.70 | 13.26 | 1,902,956 | +0.64(+5.11%) |
Sep 10, 2021 | 12.91 | 12.96 | 12.61 | 12.62 | 1,460,268 | -0.21(-1.63%) |
Sep 09, 2021 | 12.98 | 13.01 | 12.79 | 12.82 | 1,950,864 | -0.17(-1.27%) |
Sep 08, 2021 | 13.03 | 13.18 | 12.90 | 12.99 | 1,838,836 | -0.10(-0.73%) |
Sep 07, 2021 | 13.13 | 13.25 | 12.96 | 13.09 | 1,456,485 | -0.09(-0.66%) |
Sep 03, 2021 | 13.30 | 13.40 | 13.10 | 13.17 | 1,682,991 | -0.12(-0.92%) |
Sep 02, 2021 | 13.26 | 13.46 | 13.16 | 13.30 | 2,578,015 | +0.08(+0.59%) |