Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.64 | 12.65 | 12.58 | 12.62 | 4,126,458 | -0.01(-0.07%) |
Nov 29, 2021 | 12.59 | 12.66 | 12.59 | 12.63 | 3,095,829 | +0.05(+0.41%) |
Nov 26, 2021 | 12.62 | 12.64 | 12.56 | 12.57 | 1,876,120 | -0.10(-0.81%) |
Nov 24, 2021 | 12.64 | 12.69 | 12.62 | 12.68 | 3,148,426 | +0.03(+0.20%) |
Nov 23, 2021 | 12.69 | 12.69 | 12.64 | 12.65 | 3,542,906 | -0.02(-0.14%) |
Nov 22, 2021 | 12.76 | 12.77 | 12.67 | 12.67 | 3,239,615 | -0.08(-0.63%) |
Nov 19, 2021 | 12.74 | 12.76 | 12.72 | 12.75 | 2,924,793 | +0.02(+0.14%) |
Nov 18, 2021 | 12.77 | 12.74 | 12.72 | 12.73 | 2,254,650 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.77 | 12.72 | 12.73 | 4,000,948 | -0.01(-0.07%) |
Nov 16, 2021 | 12.79 | 12.81 | 12.74 | 12.74 | 3,429,623 | -0.03(-0.20%) |
Nov 15, 2021 | 12.81 | 12.83 | 12.75 | 12.77 | 2,931,527 | -0.03(-0.27%) |
Nov 12, 2021 | 12.83 | 12.84 | 12.80 | 12.80 | 3,497,790 | -0.01(-0.07%) |
Nov 11, 2021 | 12.90 | 12.90 | 12.81 | 12.81 | 2,882,182 | -0.12(-0.93%) |
Nov 10, 2021 | 12.97 | 12.93 | 4,625,714 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.02 | 13.03 | 12.96 | 12.97 | 1,936,565 | -0.03(-0.20%) |
Nov 08, 2021 | 13.02 | 13.03 | 12.99 | 13.00 | 2,141,012 | -0.01(-0.07%) |
Nov 05, 2021 | 13.02 | 13.02 | 13.00 | 13.01 | 1,556,770 | +0.01(+0.07%) |
Nov 04, 2021 | 12.95 | 13.01 | 12.94 | 13.00 | 2,837,087 | +0.07(+0.53%) |
Nov 03, 2021 | 12.96 | 12.97 | 12.93 | 12.93 | 2,963,167 | -0.03(-0.20%) |
Nov 02, 2021 | 12.94 | 12.96 | 12.94 | 12.96 | 2,181,689 | +0.03(+0.20%) |
Nov 01, 2021 | 12.95 | 12.96 | 12.93 | 12.93 | 2,917,227 | -0.01(-0.07%) |
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,301,039 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,880 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,256 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,521 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,728 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,554 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,827 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,853,132 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,585 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,793 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,739 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,596 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,400,113 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,353 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.73 | 12.68 | 12.73 | 1,515,787 | +0.03(+0.20%) |
Oct 08, 2021 | 12.73 | 12.73 | 12.68 | 12.70 | 2,806,060 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,901 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,827,074 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,257 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.73 | 12.73 | 3,783,408 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,390 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,219 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.85 | 2,964,137 | +0.09(+0.74%) |
Sep 28, 2021 | 12.79 | 12.82 | 12.71 | 12.76 | 4,447,686 | -0.09(-0.67%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,259 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,232 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,567 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,368 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,895,111 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,101,019 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.97 | 12.95 | 12.97 | 2,291,322 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.97 | 12.91 | 12.97 | 3,062,950 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,171 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,152 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,328 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,838 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,694 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,910,054 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.95 | 12.89 | 12.91 | 2,136,776 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,231 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,644 | +0.03(+0.26%) |