Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.89 | 13.89 | 13.76 | 13.79 | 10,725 | +0.01(+0.07%) |
Nov 29, 2021 | 13.72 | 13.78 | 13.70 | 13.78 | 10,110 | -0.04(-0.33%) |
Nov 26, 2021 | 13.75 | 13.85 | 13.75 | 13.82 | 9,934 | -0.03(-0.18%) |
Nov 24, 2021 | 13.83 | 13.86 | 13.83 | 13.85 | 10,615 | -0.02(-0.14%) |
Nov 23, 2021 | 14.06 | 14.06 | 13.83 | 13.87 | 16,334 | +0.04(+0.29%) |
Nov 22, 2021 | 13.92 | 13.92 | 13.82 | 13.83 | 20,477 | -0.02(-0.14%) |
Nov 19, 2021 | 13.91 | 13.98 | 13.85 | 13.85 | 19,239 | -0.12(-0.86%) |
Nov 18, 2021 | 13.94 | 13.97 | 13.93 | 13.97 | 25,026 | +0.03(+0.22%) |
Nov 17, 2021 | 13.93 | 14.01 | 13.93 | 13.94 | 5,734 | -0.06(-0.43%) |
Nov 16, 2021 | 14.05 | 14.05 | 13.95 | 14.00 | 4,530 | -0.03(-0.21%) |
Nov 15, 2021 | 13.95 | 14.05 | 13.95 | 14.03 | 7,717 | +0.00(+0.00%) |
Nov 12, 2021 | 14.06 | 14.06 | 13.96 | 14.03 | 3,959 | -0.03(-0.21%) |
Nov 11, 2021 | 14.03 | 14.06 | 13.98 | 14.06 | 3,712 | +0.03(+0.21%) |
Nov 10, 2021 | 14.14 | 14.03 | 12,024 | -0.18(-1.27%) | ||
Nov 09, 2021 | 14.17 | 14.24 | 14.04 | 14.21 | 12,111 | -0.02(-0.14%) |
Nov 08, 2021 | 14.10 | 14.24 | 14.10 | 14.23 | 4,899 | +0.06(+0.42%) |
Nov 05, 2021 | 14.00 | 14.17 | 13.97 | 14.17 | 10,408 | +0.20(+1.43%) |
Nov 04, 2021 | 13.94 | 13.97 | 13.94 | 13.97 | 1,779 | +0.10(+0.72%) |
Nov 03, 2021 | 13.94 | 13.94 | 13.87 | 13.87 | 5,544 | -0.07(-0.50%) |
Nov 02, 2021 | 14.00 | 14.00 | 13.91 | 13.94 | 7,654 | -0.03(-0.24%) |
Nov 01, 2021 | 13.98 | 14.00 | 13.91 | 13.97 | 5,089 | +0.06(+0.45%) |
Oct 29, 2021 | 13.91 | 13.91 | 13.86 | 13.91 | 10,207 | +0.01(+0.07%) |
Oct 28, 2021 | 13.91 | 13.91 | 13.83 | 13.90 | 16,713 | -0.01(-0.07%) |
Oct 27, 2021 | 13.98 | 13.98 | 13.87 | 13.91 | 16,815 | +0.09(+0.65%) |
Oct 26, 2021 | 13.72 | 13.82 | 13.82 | 9,289 | +0.02(+0.14%) | |
Oct 25, 2021 | 13.90 | 13.91 | 13.69 | 13.80 | 18,086 | -0.04(-0.29%) |
Oct 22, 2021 | 13.87 | 13.87 | 13.79 | 13.84 | 17,385 | +0.04(+0.29%) |
Oct 21, 2021 | 13.98 | 13.98 | 13.80 | 13.80 | 14,372 | -0.13(-0.93%) |
Oct 20, 2021 | 14.00 | 14.00 | 13.87 | 13.93 | 6,298 | +0.04(+0.29%) |
Oct 19, 2021 | 14.00 | 14.00 | 13.89 | 13.89 | 9,677 | -0.08(-0.57%) |
Oct 18, 2021 | 14.08 | 14.08 | 13.96 | 13.97 | 11,079 | -0.05(-0.36%) |
Oct 15, 2021 | 14.06 | 14.09 | 14.01 | 14.02 | 19,862 | -0.11(-0.78%) |
Oct 14, 2021 | 14.17 | 14.18 | 14.06 | 14.13 | 10,555 | +0.03(+0.21%) |
Oct 13, 2021 | 14.03 | 14.10 | 14.01 | 14.10 | 6,449 | +0.10(+0.71%) |
Oct 12, 2021 | 14.05 | 14.05 | 13.96 | 14.00 | 9,625 | -0.01(-0.07%) |
Oct 11, 2021 | 14.11 | 14.14 | 14.01 | 14.01 | 6,389 | -0.06(-0.43%) |
Oct 08, 2021 | 14.05 | 14.09 | 14.04 | 14.07 | 6,173 | -0.06(-0.42%) |
Oct 07, 2021 | 14.34 | 14.34 | 13.99 | 14.13 | 18,230 | -0.14(-0.98%) |
Oct 06, 2021 | 14.30 | 14.30 | 14.24 | 14.27 | 3,296 | +0.06(+0.42%) |
Oct 05, 2021 | 14.38 | 14.43 | 14.21 | 14.21 | 5,944 | -0.02(-0.14%) |
Oct 04, 2021 | 14.32 | 14.32 | 14.23 | 14.23 | 1,048 | -0.09(-0.63%) |
Sep 30, 2021 | 14.32 | 14.32 | 14.32 | 74 | +0.04(+0.28%) | |
Sep 29, 2021 | 14.48 | 14.48 | 14.28 | 14.28 | 19,037 | -0.16(-1.11%) |
Sep 28, 2021 | 14.63 | 14.63 | 14.39 | 14.44 | 8,639 | -0.19(-1.30%) |
Sep 27, 2021 | 14.79 | 14.79 | 14.62 | 14.63 | 7,051 | -0.01(-0.07%) |
Sep 24, 2021 | 14.80 | 14.80 | 14.64 | 14.64 | 15,862 | +0.02(+0.14%) |
Sep 23, 2021 | 14.70 | 14.72 | 14.62 | 14.62 | 4,855 | -0.12(-0.81%) |
Sep 22, 2021 | 14.82 | 14.82 | 14.69 | 14.74 | 6,565 | -0.03(-0.20%) |
Sep 21, 2021 | 14.70 | 14.82 | 14.65 | 14.77 | 9,995 | +0.20(+1.37%) |
Sep 20, 2021 | 14.79 | 14.79 | 14.50 | 14.57 | 6,031 | -0.11(-0.75%) |
Sep 17, 2021 | 14.72 | 14.72 | 14.68 | 14.68 | 2,033 | +0.03(+0.20%) |
Sep 16, 2021 | 14.77 | 14.79 | 14.60 | 14.65 | 7,317 | +0.01(+0.07%) |
Sep 15, 2021 | 14.62 | 14.66 | 14.53 | 14.64 | 24,223 | +0.13(+0.90%) |
Sep 14, 2021 | 14.51 | 14.55 | 14.44 | 14.51 | 18,009 | +0.07(+0.48%) |
Sep 13, 2021 | 14.46 | 14.46 | 14.37 | 14.44 | 7,562 | +0.08(+0.56%) |
Sep 10, 2021 | 14.40 | 14.40 | 14.31 | 14.36 | 9,328 | +0.03(+0.21%) |
Sep 09, 2021 | 14.46 | 14.46 | 14.33 | 14.33 | 13,353 | -0.05(-0.35%) |
Sep 08, 2021 | 14.45 | 14.45 | 14.33 | 14.38 | 6,599 | -0.03(-0.21%) |
Sep 07, 2021 | 14.43 | 14.43 | 14.32 | 14.41 | 6,754 | +0.02(+0.14%) |
Sep 03, 2021 | 14.43 | 14.47 | 14.39 | 14.39 | 6,437 | -0.07(-0.48%) |
Sep 02, 2021 | 14.48 | 14.54 | 14.45 | 14.46 | 10,383 | -0.02(-0.14%) |