Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.89 | 12.98 | 12.89 | 12.81 | 3,542 | -0.12(-0.91%) |
Nov 29, 2021 | 12.99 | 12.99 | 12.79 | 12.92 | 19,918 | +0.06(+0.48%) |
Nov 26, 2021 | 12.89 | 12.99 | 12.81 | 12.86 | 20,143 | -0.23(-1.79%) |
Nov 24, 2021 | 13.15 | 13.15 | 13.05 | 13.10 | 47,956 | -0.26(-1.96%) |
Nov 23, 2021 | 13.50 | 13.50 | 13.36 | 13.36 | 11,595 | -0.24(-1.77%) |
Nov 22, 2021 | 13.60 | 13.66 | 13.51 | 13.60 | 48,311 | +0.06(+0.46%) |
Nov 19, 2021 | 13.58 | 13.63 | 13.51 | 13.54 | 22,869 | -0.19(-1.36%) |
Nov 18, 2021 | 13.72 | 13.73 | 13.66 | 13.72 | 22,918 | -0.02(-0.15%) |
Nov 17, 2021 | 13.79 | 13.79 | 13.71 | 13.74 | 20,736 | -0.06(-0.40%) |
Nov 16, 2021 | 13.79 | 13.84 | 13.37 | 13.80 | 70,097 | +0.10(+0.70%) |
Nov 15, 2021 | 13.77 | 13.85 | 13.61 | 13.70 | 57,500 | -0.06(-0.45%) |
Nov 12, 2021 | 13.86 | 13.86 | 13.62 | 13.77 | 21,609 | -0.09(-0.65%) |
Nov 11, 2021 | 14.02 | 14.02 | 13.86 | 13.86 | 17,645 | -0.12(-0.89%) |
Nov 10, 2021 | 14.00 | 13.98 | 19,853 | -0.04(-0.30%) | ||
Nov 09, 2021 | 13.98 | 14.10 | 13.93 | 14.02 | 31,850 | +0.14(+0.99%) |
Nov 08, 2021 | 13.92 | 13.94 | 13.83 | 13.88 | 21,902 | -0.11(-0.79%) |
Nov 05, 2021 | 13.96 | 13.99 | 13.53 | 13.99 | 19,538 | +0.10(+0.74%) |
Nov 04, 2021 | 14.12 | 14.12 | 13.77 | 13.89 | 48,862 | +0.02(+0.15%) |
Nov 03, 2021 | 13.82 | 13.89 | 13.74 | 13.87 | 17,600 | +0.09(+0.65%) |
Nov 02, 2021 | 13.75 | 14.06 | 13.72 | 13.78 | 34,657 | +0.02(+0.15%) |
Nov 01, 2021 | 13.70 | 13.76 | 13.68 | 13.76 | 22,087 | +0.09(+0.66%) |
Oct 29, 2021 | 13.62 | 13.71 | 13.62 | 13.67 | 28,922 | -0.12(-0.90%) |
Oct 28, 2021 | 13.70 | 13.83 | 13.70 | 13.79 | 19,770 | +0.06(+0.45%) |
Oct 27, 2021 | 13.79 | 13.83 | 13.72 | 13.73 | 14,337 | -0.02(-0.15%) |
Oct 26, 2021 | 13.78 | 13.75 | 15,840 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.75 | 13.75 | 13.59 | 13.71 | 6,815 | +0.00(+0.01%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.60 | 13.71 | 16,603 | +0.09(+0.66%) |
Oct 21, 2021 | 13.61 | 13.67 | 13.58 | 13.62 | 34,181 | +0.03(+0.20%) |
Oct 20, 2021 | 13.58 | 13.63 | 13.55 | 13.59 | 12,136 | +0.06(+0.41%) |
Oct 19, 2021 | 13.46 | 13.55 | 13.42 | 13.54 | 36,267 | +0.10(+0.72%) |
Oct 18, 2021 | 13.43 | 13.70 | 13.34 | 13.44 | 10,240 | -0.09(-0.66%) |
Oct 15, 2021 | 13.28 | 13.70 | 13.28 | 13.53 | 44,735 | +0.19(+1.40%) |
Oct 14, 2021 | 13.30 | 13.35 | 13.30 | 13.35 | 6,843 | +0.05(+0.36%) |
Oct 13, 2021 | 13.23 | 13.30 | 13.20 | 13.30 | 12,396 | +0.15(+1.15%) |
Oct 12, 2021 | 13.15 | 13.15 | 13.10 | 13.15 | 9,982 | -0.03(-0.21%) |
Oct 11, 2021 | 13.17 | 13.21 | 13.17 | 13.17 | 7,530 | -0.02(-0.18%) |
Oct 08, 2021 | 13.19 | 13.20 | 13.19 | 13.20 | 5,260 | +0.02(+0.18%) |
Oct 07, 2021 | 13.18 | 13.21 | 13.15 | 13.17 | 17,952 | +0.01(+0.05%) |
Oct 06, 2021 | 13.16 | 13.17 | 13.14 | 13.17 | 8,721 | -0.20(-1.50%) |
Oct 05, 2021 | 13.32 | 13.37 | 13.25 | 13.37 | 15,070 | +0.09(+0.67%) |
Oct 04, 2021 | 13.39 | 13.51 | 13.21 | 13.28 | 19,355 | -0.12(-0.88%) |
Oct 01, 2021 | 13.60 | 14.01 | 13.15 | 13.39 | 42,685 | -0.22(-1.62%) |
Sep 30, 2021 | 13.63 | 13.65 | 13.61 | 13.61 | 5,975 | -0.02(-0.15%) |
Sep 29, 2021 | 13.74 | 13.76 | 13.62 | 13.63 | 38,243 | -0.05(-0.35%) |
Sep 28, 2021 | 13.79 | 13.86 | 13.66 | 13.68 | 22,303 | -0.34(-2.46%) |
Sep 27, 2021 | 13.98 | 14.03 | 13.98 | 14.03 | 7,051 | -0.04(-0.29%) |
Sep 24, 2021 | 14.03 | 14.20 | 14.03 | 14.07 | 11,524 | -0.13(-0.92%) |
Sep 23, 2021 | 14.15 | 14.23 | 14.15 | 14.20 | 4,212 | +0.14(+0.98%) |
Sep 22, 2021 | 14.08 | 14.10 | 13.92 | 14.06 | 26,800 | +0.02(+0.17%) |
Sep 21, 2021 | 14.03 | 14.28 | 14.03 | 14.04 | 6,336 | +0.14(+1.02%) |
Sep 20, 2021 | 13.95 | 14.17 | 13.79 | 13.90 | 11,382 | -0.27(-1.90%) |
Sep 17, 2021 | 14.24 | 14.32 | 14.17 | 14.17 | 29,184 | -0.21(-1.44%) |
Sep 16, 2021 | 14.32 | 14.39 | 14.32 | 14.37 | 7,745 | -0.07(-0.48%) |
Sep 15, 2021 | 14.56 | 14.57 | 14.46 | 14.44 | 19,863 | -0.14(-0.95%) |
Sep 14, 2021 | 14.63 | 14.63 | 14.58 | 14.58 | 15,695 | -0.08(-0.56%) |
Sep 13, 2021 | 14.73 | 14.73 | 14.58 | 14.66 | 9,960 | +0.04(+0.28%) |
Sep 10, 2021 | 14.71 | 14.71 | 14.59 | 14.62 | 19,626 | +0.03(+0.19%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.56 | 14.59 | 10,022 | +0.02(+0.14%) |
Sep 08, 2021 | 14.49 | 14.68 | 14.49 | 14.57 | 13,719 | -0.01(-0.09%) |
Sep 07, 2021 | 14.63 | 14.71 | 14.59 | 14.59 | 7,991 | -0.05(-0.31%) |
Sep 03, 2021 | 14.59 | 14.66 | 14.59 | 14.63 | 6,288 | -0.00(-0.02%) |
Sep 02, 2021 | 14.57 | 14.65 | 14.57 | 14.63 | 10,987 | +0.09(+0.62%) |