Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.77 | 11.92 | 11.73 | 11.77 | 2,861,561 | -0.59(-4.77%) |
Nov 29, 2021 | 12.27 | 12.36 | 12.17 | 12.36 | 1,670,752 | +0.10(+0.82%) |
Nov 26, 2021 | 12.26 | 12.32 | 12.19 | 12.26 | 358,254 | -0.29(-2.31%) |
Nov 24, 2021 | 12.56 | 12.61 | 12.50 | 12.55 | 239,160 | -0.21(-1.65%) |
Nov 23, 2021 | 12.77 | 12.81 | 12.71 | 12.76 | 317,928 | +0.15(+1.22%) |
Nov 22, 2021 | 12.58 | 12.71 | 12.57 | 12.61 | 349,269 | -0.00(-0.03%) |
Nov 19, 2021 | 12.70 | 12.71 | 12.61 | 12.61 | 330,336 | -0.23(-1.79%) |
Nov 18, 2021 | 12.82 | 12.85 | 12.82 | 12.84 | 313,480 | +0.00(+0.00%) |
Nov 17, 2021 | 12.81 | 12.84 | 12.77 | 12.84 | 355,908 | +0.07(+0.55%) |
Nov 16, 2021 | 12.97 | 12.99 | 12.75 | 12.77 | 431,642 | -0.28(-2.15%) |
Nov 15, 2021 | 13.14 | 13.19 | 13.05 | 13.05 | 198,030 | -0.10(-0.76%) |
Nov 12, 2021 | 13.15 | 13.19 | 13.12 | 13.15 | 150,916 | -0.10(-0.75%) |
Nov 11, 2021 | 13.21 | 13.36 | 13.20 | 13.25 | 214,335 | -0.02(-0.13%) |
Nov 10, 2021 | 13.30 | 13.25 | 13.27 | 219,223 | +0.02(+0.13%) | |
Nov 09, 2021 | 13.21 | 13.29 | 13.20 | 13.25 | 1,166,432 | +0.15(+1.15%) |
Nov 08, 2021 | 13.19 | 13.24 | 13.07 | 13.10 | 233,226 | -0.15(-1.13%) |
Nov 05, 2021 | 13.23 | 13.28 | 13.20 | 13.25 | 198,217 | +0.04(+0.30%) |
Nov 04, 2021 | 13.24 | 13.24 | 13.14 | 13.21 | 192,911 | -0.08(-0.60%) |
Nov 03, 2021 | 13.23 | 13.30 | 13.18 | 13.29 | 277,809 | +0.09(+0.72%) |
Nov 02, 2021 | 13.29 | 13.30 | 13.19 | 13.20 | 292,224 | -0.00(-0.04%) |
Nov 01, 2021 | 13.12 | 13.22 | 13.10 | 13.20 | 421,102 | +0.19(+1.46%) |
Oct 29, 2021 | 12.97 | 13.05 | 12.92 | 13.01 | 504,028 | -0.02(-0.15%) |
Oct 28, 2021 | 13.03 | 13.07 | 12.98 | 13.03 | 3,807,274 | +0.12(+0.97%) |
Oct 27, 2021 | 12.98 | 12.99 | 12.85 | 12.90 | 2,632,960 | -0.09(-0.65%) |
Oct 26, 2021 | 12.98 | 12.99 | 1,641,230 | -0.03(-0.23%) | ||
Oct 25, 2021 | 13.12 | 13.12 | 12.98 | 13.02 | 683,292 | -0.01(-0.08%) |
Oct 22, 2021 | 13.02 | 13.14 | 12.98 | 13.03 | 307,292 | -0.02(-0.15%) |
Oct 21, 2021 | 13.03 | 13.08 | 13.00 | 13.05 | 249,060 | -0.09(-0.68%) |
Oct 20, 2021 | 13.08 | 13.19 | 13.07 | 13.14 | 334,238 | +0.23(+1.78%) |
Oct 19, 2021 | 12.87 | 13.28 | 12.84 | 12.91 | 330,683 | -0.33(-2.49%) |
Oct 18, 2021 | 13.17 | 13.28 | 13.13 | 13.24 | 479,525 | -0.05(-0.38%) |
Oct 15, 2021 | 13.32 | 13.37 | 13.27 | 13.29 | 1,404,908 | -0.12(-0.89%) |
Oct 14, 2021 | 13.40 | 13.48 | 13.38 | 13.41 | 655,526 | +0.17(+1.30%) |
Oct 13, 2021 | 13.14 | 13.26 | 13.11 | 13.24 | 219,326 | +0.27(+2.07%) |
Oct 12, 2021 | 13.00 | 13.03 | 12.95 | 12.97 | 575,499 | -0.06(-0.46%) |
Oct 11, 2021 | 13.08 | 13.11 | 13.00 | 13.03 | 434,991 | -0.11(-0.84%) |
Oct 08, 2021 | 13.18 | 13.19 | 13.08 | 13.14 | 212,907 | -0.19(-1.43%) |
Oct 07, 2021 | 13.28 | 13.37 | 13.28 | 13.33 | 207,345 | +0.02(+0.15%) |
Oct 06, 2021 | 13.18 | 13.34 | 13.18 | 13.31 | 315,819 | -0.05(-0.37%) |
Oct 05, 2021 | 13.35 | 13.37 | 13.30 | 13.36 | 210,027 | -0.12(-0.93%) |
Oct 04, 2021 | 13.49 | 13.56 | 13.45 | 13.48 | 295,649 | +0.04(+0.26%) |
Oct 01, 2021 | 13.64 | 13.64 | 13.35 | 13.45 | 4,448,008 | -0.10(-0.74%) |
Sep 30, 2021 | 13.82 | 13.82 | 13.55 | 13.55 | 614,887 | -0.17(-1.24%) |
Sep 29, 2021 | 13.68 | 13.80 | 13.68 | 13.72 | 183,782 | +0.03(+0.18%) |
Sep 28, 2021 | 13.74 | 13.79 | 13.64 | 13.70 | 564,265 | -0.15(-1.12%) |
Sep 27, 2021 | 13.91 | 13.96 | 13.82 | 13.85 | 213,045 | -0.04(-0.29%) |
Sep 24, 2021 | 13.79 | 13.92 | 13.79 | 13.89 | 187,550 | -0.11(-0.79%) |
Sep 23, 2021 | 14.03 | 14.07 | 13.97 | 14.00 | 229,415 | +0.03(+0.22%) |
Sep 22, 2021 | 13.99 | 14.06 | 13.95 | 13.97 | 208,792 | +0.06(+0.43%) |
Sep 21, 2021 | 13.93 | 13.99 | 13.88 | 13.91 | 209,878 | +0.18(+1.31%) |
Sep 20, 2021 | 13.64 | 13.78 | 13.61 | 13.73 | 395,923 | -0.15(-1.12%) |
Sep 17, 2021 | 14.02 | 14.08 | 13.85 | 13.88 | 103,574 | -0.15(-1.03%) |
Sep 16, 2021 | 14.02 | 14.05 | 13.95 | 14.03 | 234,357 | -0.01(-0.07%) |
Sep 15, 2021 | 14.08 | 14.08 | 13.99 | 14.04 | 346,568 | -0.09(-0.62%) |
Sep 14, 2021 | 14.24 | 14.25 | 14.11 | 14.13 | 163,806 | +0.04(+0.27%) |
Sep 13, 2021 | 14.08 | 14.12 | 14.04 | 14.09 | 137,950 | +0.07(+0.50%) |
Sep 10, 2021 | 14.08 | 14.10 | 13.99 | 14.02 | 119,697 | -0.16(-1.13%) |
Sep 09, 2021 | 14.11 | 14.26 | 14.11 | 14.18 | 204,480 | +0.12(+0.85%) |
Sep 08, 2021 | 14.03 | 14.09 | 13.97 | 14.06 | 157,276 | -0.13(-0.92%) |
Sep 07, 2021 | 14.21 | 14.28 | 14.19 | 14.19 | 142,122 | -0.38(-2.61%) |
Sep 03, 2021 | 14.48 | 14.60 | 14.47 | 14.57 | 109,980 | +0.16(+1.11%) |
Sep 02, 2021 | 14.54 | 14.57 | 14.38 | 14.41 | 4,652,062 | -0.14(-0.96%) |