Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.15 | 14.15 | 13.91 | 14.03 | 20,052 | -0.12(-0.87%) |
Nov 29, 2021 | 14.07 | 14.15 | 14.03 | 14.15 | 18,210 | +0.12(+0.87%) |
Nov 26, 2021 | 13.91 | 14.19 | 13.79 | 14.03 | 14,360 | -0.08(-0.58%) |
Nov 24, 2021 | 14.07 | 14.16 | 14.03 | 14.11 | 19,128 | +0.00(+0.00%) |
Nov 23, 2021 | 14.15 | 14.25 | 14.03 | 14.11 | 8,825 | -0.08(-0.58%) |
Nov 22, 2021 | 14.20 | 14.20 | 14.03 | 14.20 | 17,268 | +0.00(+0.00%) |
Nov 19, 2021 | 14.20 | 14.28 | 13.97 | 14.20 | 16,191 | +0.20(+1.46%) |
Nov 18, 2021 | 14.03 | 14.19 | 13.99 | 13.99 | 11,999 | -0.08(-0.58%) |
Nov 17, 2021 | 14.15 | 14.24 | 13.99 | 14.07 | 15,397 | -0.04(-0.29%) |
Nov 16, 2021 | 14.15 | 14.24 | 14.11 | 14.11 | 13,845 | -0.12(-0.86%) |
Nov 15, 2021 | 14.24 | 14.28 | 14.11 | 14.24 | 15,672 | +0.00(+0.00%) |
Nov 12, 2021 | 14.28 | 14.28 | 14.03 | 14.24 | 12,311 | -0.04(-0.29%) |
Nov 11, 2021 | 14.28 | 14.32 | 14.15 | 14.28 | 7,620 | +0.00(+0.00%) |
Nov 10, 2021 | 14.28 | 14.28 | 12,753 | +0.00(+0.00%) | ||
Nov 09, 2021 | 14.28 | 14.31 | 14.11 | 14.28 | 17,657 | +0.04(+0.29%) |
Nov 08, 2021 | 14.11 | 14.32 | 13.99 | 14.24 | 20,100 | +0.16(+1.16%) |
Nov 05, 2021 | 14.11 | 14.40 | 13.91 | 14.07 | 52,996 | -0.33(-2.27%) |
Nov 04, 2021 | 14.36 | 14.40 | 14.20 | 14.40 | 17,302 | +0.04(+0.29%) |
Nov 03, 2021 | 14.32 | 14.36 | 14.24 | 14.36 | 14,842 | -0.00(-0.01%) |
Nov 02, 2021 | 14.36 | 14.36 | 14.20 | 14.36 | 10,363 | +0.01(+0.09%) |
Nov 01, 2021 | 14.20 | 14.36 | 14.11 | 14.35 | 17,102 | +0.15(+1.07%) |
Oct 29, 2021 | 14.20 | 14.20 | 14.03 | 14.20 | 13,648 | +0.04(+0.29%) |
Oct 28, 2021 | 14.15 | 14.32 | 14.03 | 14.15 | 20,748 | +0.00(+0.00%) |
Oct 27, 2021 | 14.24 | 14.24 | 14.15 | 14.15 | 37,560 | -0.20(-1.38%) |
Oct 26, 2021 | 14.40 | 14.35 | 19,754 | +0.12(+0.81%) | ||
Oct 25, 2021 | 14.28 | 14.36 | 14.24 | 14.24 | 22,040 | -0.12(-0.86%) |
Oct 22, 2021 | 14.28 | 14.52 | 14.23 | 14.36 | 27,479 | +0.00(+0.00%) |
Oct 21, 2021 | 14.32 | 14.40 | 14.28 | 14.36 | 21,064 | +0.08(+0.57%) |
Oct 20, 2021 | 14.36 | 14.40 | 14.24 | 14.28 | 9,392 | -0.10(-0.66%) |
Oct 19, 2021 | 14.40 | 14.40 | 14.20 | 14.37 | 6,618 | +0.01(+0.09%) |
Oct 18, 2021 | 14.52 | 14.52 | 14.20 | 14.36 | 23,068 | +0.04(+0.29%) |
Oct 15, 2021 | 14.28 | 14.48 | 14.11 | 14.32 | 37,145 | +0.04(+0.29%) |
Oct 14, 2021 | 14.03 | 14.32 | 14.03 | 14.28 | 20,493 | +0.25(+1.75%) |
Oct 13, 2021 | 13.95 | 14.11 | 13.85 | 14.03 | 15,629 | +0.13(+0.91%) |
Oct 12, 2021 | 13.91 | 13.91 | 13.70 | 13.90 | 18,841 | +0.08(+0.56%) |
Oct 11, 2021 | 13.99 | 13.99 | 13.74 | 13.83 | 11,097 | -0.12(-0.88%) |
Oct 08, 2021 | 13.95 | 14.07 | 13.91 | 13.95 | 10,843 | +0.08(+0.59%) |
Oct 07, 2021 | 14.03 | 14.12 | 13.83 | 13.87 | 9,427 | +0.04(+0.30%) |
Oct 06, 2021 | 13.91 | 13.99 | 13.74 | 13.83 | 23,715 | -0.35(-2.45%) |
Oct 05, 2021 | 14.24 | 14.29 | 13.99 | 14.17 | 13,326 | +0.00(+0.00%) |
Oct 04, 2021 | 14.20 | 14.32 | 14.11 | 14.17 | 22,308 | +0.00(+0.00%) |
Oct 01, 2021 | 14.36 | 14.36 | 14.03 | 14.17 | 22,601 | -0.10(-0.72%) |
Sep 30, 2021 | 14.24 | 14.32 | 13.99 | 14.28 | 25,420 | +0.12(+0.87%) |
Sep 29, 2021 | 13.99 | 14.32 | 13.91 | 14.15 | 13,024 | +0.08(+0.58%) |
Sep 28, 2021 | 14.15 | 14.24 | 13.91 | 14.07 | 12,709 | -0.04(-0.29%) |
Sep 27, 2021 | 13.99 | 14.11 | 13.88 | 14.11 | 16,520 | +0.20(+1.47%) |
Sep 24, 2021 | 13.87 | 13.99 | 13.79 | 13.91 | 13,360 | +0.12(+0.89%) |
Sep 23, 2021 | 13.74 | 13.87 | 13.66 | 13.79 | 22,940 | +0.02(+0.15%) |
Sep 22, 2021 | 13.83 | 13.87 | 13.66 | 13.77 | 19,644 | +0.02(+0.15%) |
Sep 21, 2021 | 13.74 | 13.99 | 13.70 | 13.74 | 17,932 | +0.00(+0.00%) |
Sep 20, 2021 | 13.79 | 13.99 | 13.74 | 13.74 | 16,850 | -0.25(-1.75%) |
Sep 17, 2021 | 13.91 | 13.99 | 13.83 | 13.99 | 15,050 | +0.16(+1.18%) |
Sep 16, 2021 | 13.91 | 13.99 | 13.74 | 13.83 | 19,359 | -0.16(-1.17%) |
Sep 15, 2021 | 14.07 | 14.07 | 13.70 | 13.99 | 15,063 | -0.08(-0.58%) |
Sep 14, 2021 | 14.24 | 14.52 | 13.70 | 14.07 | 43,080 | -0.20(-1.43%) |
Sep 13, 2021 | 14.36 | 14.37 | 14.16 | 14.28 | 48,299 | -0.04(-0.28%) |
Sep 10, 2021 | 14.52 | 14.52 | 14.16 | 14.32 | 36,544 | -0.16(-1.10%) |
Sep 09, 2021 | 14.40 | 14.52 | 14.28 | 14.48 | 31,062 | +0.08(+0.55%) |
Sep 08, 2021 | 14.44 | 14.48 | 14.12 | 14.40 | 21,530 | +0.02(+0.14%) |
Sep 07, 2021 | 14.48 | 14.48 | 14.28 | 14.38 | 20,141 | -0.10(-0.69%) |
Sep 03, 2021 | 14.52 | 14.56 | 14.28 | 14.48 | 40,437 | +0.04(+0.28%) |
Sep 02, 2021 | 14.36 | 14.52 | 14.24 | 14.44 | 27,745 | +0.04(+0.28%) |