Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.51 | 13.69 | 13.38 | 13.54 | 325,225 | -0.16(-1.15%) |
Nov 29, 2021 | 14.13 | 14.36 | 13.64 | 13.69 | 338,385 | -0.25(-1.82%) |
Nov 26, 2021 | 14.05 | 14.29 | 13.62 | 13.95 | 619,048 | -0.58(-3.99%) |
Nov 24, 2021 | 14.69 | 14.73 | 14.51 | 14.53 | 161,213 | -0.18(-1.25%) |
Nov 23, 2021 | 14.65 | 14.81 | 14.60 | 14.71 | 721,653 | +0.15(+1.02%) |
Nov 22, 2021 | 14.51 | 14.79 | 14.35 | 14.56 | 1,657,112 | +0.18(+1.28%) |
Nov 19, 2021 | 14.30 | 14.45 | 14.22 | 14.38 | 385,306 | -0.09(-0.61%) |
Nov 18, 2021 | 14.35 | 14.50 | 14.42 | 14.47 | 517,038 | +0.00(+0.00%) |
Nov 17, 2021 | 14.49 | 14.52 | 14.12 | 14.47 | 353,932 | -0.11(-0.72%) |
Nov 16, 2021 | 14.55 | 14.62 | 14.40 | 14.57 | 481,026 | +0.12(+0.85%) |
Nov 15, 2021 | 14.54 | 14.63 | 14.39 | 14.45 | 236,254 | -0.07(-0.48%) |
Nov 12, 2021 | 14.78 | 14.78 | 14.46 | 14.52 | 198,198 | -0.18(-1.25%) |
Nov 11, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 147,413 | +0.01(+0.06%) |
Nov 10, 2021 | 14.74 | 14.69 | 197,935 | +0.13(+0.87%) | ||
Nov 09, 2021 | 14.55 | 14.58 | 14.43 | 14.57 | 276,880 | -0.03(-0.18%) |
Nov 08, 2021 | 14.38 | 14.73 | 14.38 | 14.59 | 150,091 | +0.02(+0.12%) |
Nov 05, 2021 | 14.37 | 14.71 | 14.34 | 14.58 | 295,935 | +0.32(+2.26%) |
Nov 04, 2021 | 14.50 | 14.50 | 14.08 | 14.25 | 329,056 | -0.24(-1.68%) |
Nov 03, 2021 | 14.13 | 14.54 | 13.96 | 14.50 | 295,838 | +0.29(+2.02%) |
Nov 02, 2021 | 14.42 | 14.42 | 14.18 | 14.21 | 183,995 | -0.17(-1.15%) |
Nov 01, 2021 | 14.14 | 14.38 | 14.09 | 14.38 | 350,618 | +0.40(+2.87%) |
Oct 29, 2021 | 14.07 | 14.07 | 13.90 | 13.97 | 260,206 | -0.04(-0.31%) |
Oct 28, 2021 | 13.43 | 14.14 | 13.37 | 14.02 | 351,321 | +0.33(+2.42%) |
Oct 27, 2021 | 13.83 | 13.91 | 13.60 | 13.69 | 248,328 | -0.25(-1.81%) |
Oct 26, 2021 | 14.04 | 13.94 | 202,751 | -0.11(-0.81%) | ||
Oct 25, 2021 | 13.99 | 14.05 | 13.84 | 14.05 | 230,270 | +0.10(+0.75%) |
Oct 22, 2021 | 13.72 | 13.97 | 13.72 | 13.95 | 165,207 | +0.22(+1.59%) |
Oct 21, 2021 | 13.68 | 13.79 | 13.64 | 13.73 | 189,889 | -0.01(-0.06%) |
Oct 20, 2021 | 13.39 | 13.74 | 13.39 | 13.74 | 188,305 | +0.30(+2.20%) |
Oct 19, 2021 | 13.47 | 13.47 | 13.25 | 13.44 | 217,986 | +0.00(+0.00%) |
Oct 18, 2021 | 13.37 | 13.57 | 13.37 | 13.44 | 186,502 | -0.01(-0.06%) |
Oct 15, 2021 | 13.73 | 13.73 | 13.45 | 13.45 | 363,416 | -0.05(-0.39%) |
Oct 14, 2021 | 13.51 | 13.56 | 13.40 | 13.50 | 236,636 | +0.09(+0.65%) |
Oct 13, 2021 | 13.53 | 13.59 | 13.25 | 13.42 | 125,027 | -0.15(-1.09%) |
Oct 12, 2021 | 13.57 | 13.64 | 13.43 | 13.57 | 221,993 | -0.02(-0.13%) |
Oct 11, 2021 | 13.75 | 13.82 | 13.57 | 13.58 | 140,385 | -0.09(-0.64%) |
Oct 08, 2021 | 13.83 | 13.83 | 13.48 | 13.67 | 155,419 | -0.05(-0.38%) |
Oct 07, 2021 | 13.62 | 13.77 | 13.56 | 13.72 | 219,394 | +0.27(+2.01%) |
Oct 06, 2021 | 13.48 | 13.63 | 13.15 | 13.45 | 189,262 | +0.07(+0.52%) |
Oct 05, 2021 | 13.51 | 13.69 | 13.25 | 13.38 | 372,354 | +0.06(+0.46%) |
Oct 04, 2021 | 13.45 | 13.65 | 13.28 | 13.32 | 287,690 | -0.10(-0.71%) |
Oct 01, 2021 | 13.31 | 13.54 | 13.28 | 13.42 | 489,838 | +0.12(+0.92%) |
Sep 30, 2021 | 13.50 | 13.50 | 13.27 | 13.30 | 275,832 | -0.17(-1.23%) |
Sep 29, 2021 | 13.27 | 13.51 | 13.23 | 13.46 | 201,519 | +0.17(+1.24%) |
Sep 28, 2021 | 13.63 | 13.63 | 13.22 | 13.30 | 260,608 | -0.13(-0.97%) |
Sep 27, 2021 | 13.02 | 13.57 | 13.02 | 13.43 | 295,478 | +0.55(+4.26%) |
Sep 24, 2021 | 12.71 | 13.01 | 12.71 | 12.88 | 326,944 | +0.13(+1.02%) |
Sep 23, 2021 | 12.55 | 12.88 | 12.55 | 12.75 | 309,350 | +0.33(+2.67%) |
Sep 22, 2021 | 12.36 | 12.54 | 12.29 | 12.42 | 264,022 | +0.18(+1.49%) |
Sep 21, 2021 | 12.43 | 12.43 | 12.23 | 12.23 | 300,255 | -0.07(-0.57%) |
Sep 20, 2021 | 12.59 | 12.63 | 12.17 | 12.30 | 641,654 | -0.63(-4.85%) |
Sep 17, 2021 | 12.48 | 12.96 | 12.43 | 12.93 | 1,787,068 | +0.45(+3.63%) |
Sep 16, 2021 | 12.65 | 12.66 | 12.44 | 12.48 | 247,139 | -0.05(-0.42%) |
Sep 15, 2021 | 12.38 | 12.63 | 12.38 | 12.53 | 347,462 | +0.10(+0.77%) |
Sep 14, 2021 | 12.70 | 12.70 | 12.38 | 12.43 | 254,232 | -0.24(-1.92%) |
Sep 13, 2021 | 12.51 | 12.68 | 12.47 | 12.68 | 339,802 | +0.22(+1.75%) |
Sep 10, 2021 | 12.64 | 12.82 | 12.45 | 12.46 | 216,601 | -0.17(-1.31%) |
Sep 09, 2021 | 12.56 | 12.76 | 12.56 | 12.63 | 267,962 | -0.06(-0.48%) |
Sep 08, 2021 | 12.86 | 12.92 | 12.60 | 12.69 | 198,286 | -0.24(-1.89%) |
Sep 07, 2021 | 12.96 | 13.04 | 12.85 | 12.93 | 349,834 | -0.02(-0.13%) |
Sep 03, 2021 | 12.95 | 12.95 | 12.77 | 12.95 | 292,418 | +0.02(+0.13%) |
Sep 02, 2021 | 12.96 | 13.07 | 12.88 | 12.93 | 178,485 | +0.00(+0.00%) |