Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.21 | 13.27 | 12.90 | 12.94 | 11,027 | -0.35(-2.63%) |
Nov 29, 2021 | 13.75 | 13.75 | 13.06 | 13.29 | 7,915 | -0.46(-3.35%) |
Nov 26, 2021 | 13.15 | 14.10 | 13.03 | 13.75 | 5,976 | +0.36(+2.69%) |
Nov 24, 2021 | 13.85 | 14.28 | 13.25 | 13.39 | 28,077 | -0.46(-3.32%) |
Nov 23, 2021 | 14.12 | 14.29 | 13.75 | 13.85 | 21,059 | -0.33(-2.33%) |
Nov 22, 2021 | 14.26 | 14.26 | 14.10 | 14.18 | 9,923 | -0.08(-0.56%) |
Nov 19, 2021 | 14.82 | 14.82 | 14.26 | 14.26 | 16,066 | -0.59(-3.97%) |
Nov 18, 2021 | 14.78 | 14.94 | 14.79 | 14.85 | 19,765 | -0.02(-0.13%) |
Nov 17, 2021 | 15.24 | 15.26 | 14.78 | 14.87 | 15,324 | -0.38(-2.49%) |
Nov 16, 2021 | 15.47 | 15.47 | 15.01 | 15.25 | 19,762 | -0.13(-0.85%) |
Nov 15, 2021 | 16.25 | 16.48 | 14.80 | 15.38 | 70,922 | -1.39(-8.29%) |
Nov 12, 2021 | 16.86 | 16.93 | 16.56 | 16.77 | 5,720 | -0.09(-0.53%) |
Nov 11, 2021 | 16.40 | 16.91 | 16.40 | 16.86 | 5,560 | +0.50(+3.06%) |
Nov 10, 2021 | 17.39 | 16.36 | 16.36 | 22,977 | -0.94(-5.43%) | |
Nov 09, 2021 | 17.24 | 17.35 | 17.16 | 17.30 | 8,611 | -0.02(-0.12%) |
Nov 08, 2021 | 17.27 | 17.32 | 17.01 | 17.32 | 14,938 | +0.20(+1.17%) |
Nov 05, 2021 | 17.30 | 17.30 | 17.06 | 17.12 | 15,005 | +0.06(+0.37%) |
Nov 04, 2021 | 17.22 | 17.39 | 17.00 | 17.06 | 14,702 | -0.16(-0.95%) |
Nov 03, 2021 | 16.55 | 17.43 | 16.55 | 17.22 | 21,686 | +0.70(+4.24%) |
Nov 02, 2021 | 16.49 | 16.88 | 16.14 | 16.52 | 12,259 | +0.02(+0.14%) |
Nov 01, 2021 | 15.00 | 16.89 | 15.00 | 16.50 | 57,095 | +1.50(+9.98%) |
Oct 29, 2021 | 14.75 | 15.19 | 14.75 | 15.00 | 10,880 | +0.25(+1.69%) |
Oct 28, 2021 | 14.80 | 14.80 | 14.62 | 14.75 | 6,722 | +0.00(+0.00%) |
Oct 27, 2021 | 14.66 | 14.94 | 14.66 | 14.75 | 7,882 | +0.08(+0.55%) |
Oct 26, 2021 | 14.61 | 14.67 | 14.67 | 14,563 | +0.17(+1.17%) | |
Oct 25, 2021 | 14.61 | 14.65 | 14.46 | 14.50 | 11,429 | -0.17(-1.16%) |
Oct 22, 2021 | 14.90 | 14.96 | 14.53 | 14.67 | 21,959 | -0.24(-1.61%) |
Oct 21, 2021 | 15.05 | 15.12 | 14.90 | 14.91 | 14,967 | -0.21(-1.39%) |
Oct 20, 2021 | 15.00 | 15.19 | 14.90 | 15.12 | 19,246 | +0.22(+1.48%) |
Oct 19, 2021 | 15.14 | 15.14 | 14.90 | 14.90 | 17,849 | -0.17(-1.13%) |
Oct 18, 2021 | 14.84 | 15.10 | 14.57 | 15.07 | 87,377 | +0.31(+2.10%) |
Oct 15, 2021 | 14.68 | 14.87 | 14.48 | 14.76 | 16,966 | +0.07(+0.48%) |
Oct 14, 2021 | 14.74 | 14.74 | 14.48 | 14.69 | 13,892 | +0.24(+1.66%) |
Oct 13, 2021 | 14.60 | 14.75 | 14.41 | 14.45 | 19,357 | -0.05(-0.34%) |
Oct 12, 2021 | 14.66 | 14.90 | 14.10 | 14.50 | 49,892 | -0.16(-1.06%) |
Oct 11, 2021 | 13.74 | 14.72 | 13.50 | 14.66 | 138,295 | +1.86(+14.50%) |
Oct 08, 2021 | 12.84 | 12.95 | 12.70 | 12.80 | 29,869 | -0.02(-0.16%) |
Oct 07, 2021 | 12.88 | 12.88 | 12.80 | 12.82 | 8,527 | -0.01(-0.08%) |
Oct 06, 2021 | 12.81 | 12.84 | 12.75 | 12.83 | 2,751 | -0.05(-0.39%) |
Oct 05, 2021 | 12.89 | 12.91 | 12.73 | 12.88 | 4,666 | -0.01(-0.08%) |
Oct 04, 2021 | 12.74 | 12.95 | 12.74 | 12.89 | 3,289 | +0.12(+0.94%) |
Oct 01, 2021 | 12.75 | 12.95 | 12.75 | 12.77 | 3,639 | +0.06(+0.49%) |
Sep 30, 2021 | 12.71 | 12.74 | 12.67 | 12.71 | 2,017 | +0.03(+0.22%) |
Sep 29, 2021 | 12.71 | 12.71 | 12.68 | 12.68 | 1,319 | +0.07(+0.56%) |
Sep 28, 2021 | 12.73 | 12.74 | 12.61 | 12.61 | 5,511 | -0.10(-0.79%) |
Sep 27, 2021 | 12.74 | 12.75 | 12.65 | 12.71 | 4,587 | +0.05(+0.39%) |
Sep 24, 2021 | 12.61 | 12.74 | 12.61 | 12.66 | 2,243 | +0.00(+0.00%) |
Sep 23, 2021 | 12.59 | 12.67 | 12.53 | 12.66 | 10,104 | +0.08(+0.64%) |
Sep 22, 2021 | 12.61 | 12.68 | 12.52 | 12.58 | 6,765 | +0.06(+0.48%) |
Sep 21, 2021 | 12.56 | 12.84 | 12.51 | 12.52 | 3,608 | -0.03(-0.24%) |
Sep 20, 2021 | 12.51 | 12.71 | 12.50 | 12.55 | 15,155 | -0.05(-0.44%) |
Sep 17, 2021 | 12.51 | 12.66 | 12.51 | 12.61 | 6,431 | +0.04(+0.36%) |
Sep 16, 2021 | 12.60 | 12.64 | 12.55 | 12.56 | 8,694 | -0.05(-0.40%) |
Sep 15, 2021 | 12.63 | 12.99 | 12.61 | 12.61 | 9,758 | -0.14(-1.11%) |
Sep 14, 2021 | 12.68 | 12.75 | 12.68 | 12.75 | 1,945 | +0.03(+0.25%) |
Sep 13, 2021 | 12.70 | 12.92 | 12.70 | 12.72 | 14,343 | +0.02(+0.16%) |
Sep 10, 2021 | 12.95 | 12.95 | 12.70 | 12.70 | 5,970 | -0.17(-1.32%) |
Sep 09, 2021 | 12.92 | 12.94 | 12.78 | 12.87 | 6,563 | +0.01(+0.08%) |
Sep 08, 2021 | 12.74 | 13.01 | 12.74 | 12.86 | 3,084 | +0.01(+0.08%) |
Sep 07, 2021 | 12.90 | 13.16 | 12.67 | 12.85 | 15,030 | -0.07(-0.53%) |
Sep 03, 2021 | 12.89 | 12.99 | 12.89 | 12.92 | 4,019 | +0.05(+0.38%) |
Sep 02, 2021 | 12.80 | 12.99 | 12.74 | 12.87 | 7,244 | +0.07(+0.55%) |