Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.72 | 14.79 | 14.68 | 14.68 | 2,554 | -0.29(-1.92%) |
Nov 29, 2021 | 14.93 | 15.00 | 14.93 | 14.97 | 3,027 | +0.20(+1.35%) |
Nov 26, 2021 | 14.75 | 14.80 | 14.75 | 14.77 | 1,081 | -0.34(-2.25%) |
Nov 24, 2021 | 15.06 | 15.12 | 15.05 | 15.11 | 1,606 | +0.03(+0.20%) |
Nov 23, 2021 | 15.00 | 15.08 | 14.99 | 15.08 | 2,198 | +0.06(+0.39%) |
Nov 22, 2021 | 15.15 | 15.15 | 15.02 | 15.02 | 4,751 | -0.10(-0.68%) |
Nov 19, 2021 | 15.20 | 15.20 | 15.12 | 15.12 | 902 | -0.10(-0.67%) |
Nov 18, 2021 | 15.19 | 15.24 | 15.23 | 15.23 | 1,897 | +0.06(+0.37%) |
Nov 17, 2021 | 15.18 | 15.18 | 15.15 | 15.17 | 1,260 | -0.04(-0.24%) |
Nov 16, 2021 | 15.14 | 15.23 | 15.14 | 15.21 | 617 | +0.14(+0.91%) |
Nov 15, 2021 | 15.13 | 15.13 | 15.07 | 15.07 | 1,013 | -0.05(-0.33%) |
Nov 12, 2021 | 15.01 | 15.15 | 15.01 | 15.12 | 1,389 | +0.11(+0.73%) |
Nov 11, 2021 | 15.02 | 15.02 | 15.00 | 15.01 | 1,108 | -0.01(-0.06%) |
Nov 10, 2021 | 15.09 | 15.02 | 1,349 | -0.13(-0.85%) | ||
Nov 09, 2021 | 15.12 | 15.15 | 15.11 | 15.15 | 838 | +0.06(+0.38%) |
Nov 08, 2021 | 15.06 | 15.09 | 15.06 | 15.09 | 2,153 | +0.04(+0.27%) |
Nov 05, 2021 | 15.08 | 15.08 | 15.01 | 15.05 | 717 | +0.09(+0.59%) |
Nov 04, 2021 | 15.00 | 15.00 | 14.94 | 14.96 | 684 | +0.05(+0.36%) |
Nov 03, 2021 | 14.81 | 14.91 | 14.81 | 14.91 | 452 | +0.07(+0.50%) |
Nov 02, 2021 | 14.82 | 14.84 | 14.82 | 14.83 | 1,270 | +0.08(+0.52%) |
Nov 01, 2021 | 14.73 | 14.76 | 14.72 | 14.76 | 598 | -0.04(-0.29%) |
Oct 29, 2021 | 14.79 | 14.80 | 14.77 | 14.80 | 771 | +0.01(+0.05%) |
Oct 28, 2021 | 14.77 | 14.80 | 14.76 | 14.79 | 1,733 | +0.10(+0.67%) |
Oct 27, 2021 | 14.68 | 14.74 | 14.68 | 14.69 | 616 | -0.04(-0.26%) |
Oct 26, 2021 | 14.76 | 14.73 | 14.73 | 407 | +0.09(+0.62%) | |
Oct 25, 2021 | 14.63 | 14.66 | 14.63 | 14.64 | 683 | -0.01(-0.09%) |
Oct 22, 2021 | 14.69 | 14.69 | 14.65 | 14.65 | 383 | -0.04(-0.25%) |
Oct 21, 2021 | 14.62 | 14.69 | 14.62 | 14.69 | 705 | +0.06(+0.40%) |
Oct 20, 2021 | 14.62 | 14.63 | 14.62 | 14.63 | 195 | +0.04(+0.29%) |
Oct 19, 2021 | 14.48 | 14.59 | 14.48 | 14.59 | 938 | +0.09(+0.62%) |
Oct 18, 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 428 | +0.06(+0.39%) |
Oct 15, 2021 | 14.41 | 14.44 | 14.41 | 14.44 | 4,357 | +0.12(+0.87%) |
Oct 14, 2021 | 14.27 | 14.32 | 14.27 | 14.32 | 753 | +0.28(+1.96%) |
Oct 13, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 22 | +0.05(+0.34%) |
Oct 12, 2021 | 14.04 | 14.06 | 14.00 | 14.00 | 976 | -0.03(-0.20%) |
Oct 11, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 110 | -0.10(-0.68%) |
Oct 08, 2021 | 14.11 | 14.12 | 14.11 | 14.12 | 3,528 | -0.03(-0.23%) |
Oct 07, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 72 | +0.12(+0.86%) |
Oct 06, 2021 | 13.87 | 14.03 | 13.87 | 14.03 | 432 | +0.08(+0.58%) |
Oct 05, 2021 | 14.00 | 14.00 | 13.95 | 13.95 | 361 | +0.14(+1.00%) |
Oct 04, 2021 | 13.77 | 13.81 | 13.77 | 13.81 | 297 | -0.20(-1.43%) |
Oct 01, 2021 | 14.01 | 14.01 | 14.01 | 14.01 | 257 | +0.17(+1.22%) |
Sep 30, 2021 | 13.96 | 13.96 | 13.84 | 13.84 | 62,857 | -0.16(-1.12%) |
Sep 29, 2021 | 14.06 | 14.06 | 14.00 | 14.00 | 993 | +0.02(+0.14%) |
Sep 28, 2021 | 13.98 | 13.98 | 13.98 | 13.98 | 82 | -0.28(-1.96%) |
Sep 27, 2021 | 14.35 | 14.35 | 14.26 | 14.26 | 241 | -0.08(-0.56%) |
Sep 24, 2021 | 14.34 | 14.34 | 14.34 | 14.34 | 229 | +0.02(+0.12%) |
Sep 23, 2021 | 14.33 | 14.33 | 14.32 | 14.32 | 747 | +0.14(+0.96%) |
Sep 22, 2021 | 14.22 | 14.22 | 14.19 | 14.19 | 467 | +0.12(+0.84%) |
Sep 21, 2021 | 14.06 | 14.07 | 14.06 | 14.07 | 480 | +0.02(+0.15%) |
Sep 20, 2021 | 14.12 | 14.12 | 13.90 | 14.05 | 2,231 | -0.22(-1.55%) |
Sep 17, 2021 | 14.31 | 14.32 | 14.27 | 14.27 | 730 | -0.13(-0.91%) |
Sep 16, 2021 | 14.35 | 14.40 | 14.34 | 14.40 | 411 | -0.00(-0.01%) |
Sep 15, 2021 | 14.32 | 14.40 | 14.32 | 14.40 | 283 | +0.09(+0.64%) |
Sep 14, 2021 | 14.38 | 14.38 | 14.31 | 14.31 | 323 | -0.08(-0.53%) |
Sep 13, 2021 | 14.39 | 14.39 | 14.36 | 14.39 | 1,643 | +0.05(+0.32%) |
Sep 10, 2021 | 14.50 | 14.50 | 14.34 | 14.34 | 1,374 | -0.11(-0.79%) |
Sep 09, 2021 | 14.52 | 14.52 | 14.46 | 14.46 | 635 | -0.07(-0.51%) |
Sep 08, 2021 | 14.53 | 14.53 | 14.53 | 14.53 | 237 | -0.01(-0.06%) |
Sep 07, 2021 | 14.62 | 14.62 | 14.54 | 14.54 | 595 | -0.08(-0.55%) |
Sep 03, 2021 | 14.60 | 14.63 | 14.60 | 14.62 | 1,073 | +0.01(+0.05%) |
Sep 02, 2021 | 14.57 | 14.61 | 14.57 | 14.61 | 406 | +0.03(+0.22%) |