Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.13 | 15.21 | 15.11 | 15.15 | 75,011 | +0.02(+0.12%) |
Nov 29, 2021 | 15.06 | 15.14 | 15.00 | 15.13 | 107,373 | +0.14(+0.94%) |
Nov 26, 2021 | 15.01 | 15.03 | 14.94 | 14.99 | 78,777 | -0.04(-0.23%) |
Nov 24, 2021 | 15.04 | 15.05 | 14.98 | 15.03 | 115,354 | +0.00(+0.00%) |
Nov 23, 2021 | 15.13 | 15.13 | 15.02 | 15.03 | 161,458 | -0.09(-0.58%) |
Nov 22, 2021 | 15.14 | 15.20 | 15.12 | 15.12 | 123,826 | -0.01(-0.06%) |
Nov 19, 2021 | 15.16 | 15.21 | 15.12 | 15.13 | 155,428 | -0.02(-0.12%) |
Nov 18, 2021 | 15.15 | 15.18 | 15.13 | 15.14 | 162,618 | -0.02(-0.12%) |
Nov 17, 2021 | 15.11 | 15.17 | 15.08 | 15.16 | 114,935 | +0.06(+0.41%) |
Nov 16, 2021 | 15.16 | 15.22 | 15.10 | 15.10 | 106,412 | -0.04(-0.23%) |
Nov 15, 2021 | 15.26 | 15.26 | 15.11 | 15.13 | 143,448 | -0.07(-0.46%) |
Nov 12, 2021 | 15.21 | 15.27 | 15.20 | 15.21 | 230,057 | -0.02(-0.14%) |
Nov 11, 2021 | 15.23 | 15.25 | 15.21 | 15.23 | 72,227 | +0.04(+0.23%) |
Nov 10, 2021 | 15.19 | 15.19 | 221,623 | -0.08(-0.52%) | ||
Nov 09, 2021 | 15.21 | 15.30 | 15.20 | 15.27 | 136,043 | +0.11(+0.69%) |
Nov 08, 2021 | 15.15 | 15.35 | 15.13 | 15.16 | 204,240 | +0.04(+0.29%) |
Nov 05, 2021 | 15.06 | 15.15 | 15.06 | 15.12 | 141,703 | +0.12(+0.82%) |
Nov 04, 2021 | 14.96 | 15.02 | 14.95 | 15.00 | 101,059 | +0.05(+0.35%) |
Nov 03, 2021 | 14.96 | 15.01 | 14.92 | 14.95 | 169,521 | -0.01(-0.06%) |
Nov 02, 2021 | 14.91 | 14.96 | 14.88 | 14.95 | 175,729 | +0.10(+0.65%) |
Nov 01, 2021 | 14.72 | 14.93 | 14.76 | 14.86 | 285,980 | +0.17(+1.14%) |
Oct 29, 2021 | 14.50 | 14.69 | 14.49 | 14.69 | 129,306 | +0.19(+1.33%) |
Oct 28, 2021 | 14.49 | 14.52 | 14.44 | 14.50 | 133,685 | +0.04(+0.30%) |
Oct 27, 2021 | 14.52 | 14.55 | 14.43 | 14.45 | 185,712 | -0.04(-0.30%) |
Oct 26, 2021 | 14.54 | 14.50 | 190,795 | +0.02(+0.12%) | ||
Oct 25, 2021 | 14.52 | 14.67 | 14.47 | 14.48 | 161,380 | -0.08(-0.54%) |
Oct 22, 2021 | 14.45 | 14.58 | 14.40 | 14.56 | 251,102 | +0.18(+1.22%) |
Oct 21, 2021 | 14.44 | 14.50 | 14.36 | 14.38 | 236,282 | -0.09(-0.61%) |
Oct 20, 2021 | 14.46 | 14.51 | 14.44 | 14.47 | 154,016 | +0.04(+0.30%) |
Oct 19, 2021 | 14.57 | 14.59 | 14.42 | 14.43 | 236,578 | -0.14(-0.96%) |
Oct 18, 2021 | 14.62 | 14.65 | 14.52 | 14.57 | 129,054 | -0.05(-0.36%) |
Oct 15, 2021 | 14.59 | 14.66 | 14.56 | 14.62 | 147,427 | +0.02(+0.12%) |
Oct 14, 2021 | 14.69 | 14.73 | 14.60 | 14.60 | 175,218 | -0.02(-0.14%) |
Oct 13, 2021 | 14.52 | 14.62 | 14.49 | 14.62 | 174,041 | +0.15(+1.03%) |
Oct 12, 2021 | 14.41 | 14.48 | 14.39 | 14.48 | 164,352 | +0.11(+0.79%) |
Oct 11, 2021 | 14.41 | 14.41 | 14.33 | 14.36 | 127,357 | -0.03(-0.18%) |
Oct 08, 2021 | 14.39 | 14.41 | 14.33 | 14.39 | 140,775 | +0.04(+0.24%) |
Oct 07, 2021 | 14.41 | 14.48 | 14.34 | 14.35 | 281,476 | -0.06(-0.42%) |
Oct 06, 2021 | 14.39 | 14.44 | 14.36 | 14.41 | 164,412 | +0.04(+0.30%) |
Oct 05, 2021 | 14.41 | 14.47 | 14.33 | 14.37 | 316,468 | -0.05(-0.36%) |
Oct 04, 2021 | 14.58 | 14.60 | 14.41 | 14.42 | 195,155 | -0.13(-0.90%) |
Oct 01, 2021 | 14.74 | 14.74 | 14.48 | 14.55 | 256,908 | -0.07(-0.48%) |
Sep 30, 2021 | 14.69 | 14.73 | 14.60 | 14.62 | 201,564 | -0.04(-0.30%) |
Sep 29, 2021 | 14.69 | 14.76 | 14.66 | 14.67 | 163,345 | +0.04(+0.24%) |
Sep 28, 2021 | 14.82 | 14.83 | 14.62 | 14.63 | 388,231 | -0.27(-1.82%) |
Sep 27, 2021 | 14.89 | 14.94 | 14.84 | 14.90 | 264,706 | -0.03(-0.18%) |
Sep 24, 2021 | 15.01 | 15.03 | 14.88 | 14.93 | 164,169 | -0.10(-0.70%) |
Sep 23, 2021 | 15.10 | 15.10 | 15.01 | 15.03 | 253,358 | -0.04(-0.23%) |
Sep 22, 2021 | 15.09 | 15.11 | 15.07 | 15.07 | 101,803 | -0.05(-0.35%) |
Sep 21, 2021 | 15.08 | 15.13 | 15.08 | 15.12 | 70,218 | +0.05(+0.35%) |
Sep 20, 2021 | 15.17 | 15.20 | 15.04 | 15.07 | 174,163 | -0.11(-0.75%) |
Sep 17, 2021 | 15.18 | 15.20 | 15.16 | 15.18 | 121,110 | -0.02(-0.12%) |
Sep 16, 2021 | 15.20 | 15.20 | 15.15 | 15.20 | 107,845 | +0.01(+0.06%) |
Sep 15, 2021 | 15.12 | 15.21 | 15.12 | 15.19 | 123,885 | +0.10(+0.64%) |
Sep 14, 2021 | 15.10 | 15.11 | 15.07 | 15.10 | 119,678 | +0.02(+0.15%) |
Sep 13, 2021 | 15.08 | 15.11 | 15.03 | 15.07 | 110,418 | +0.02(+0.12%) |
Sep 10, 2021 | 15.08 | 15.10 | 14.99 | 15.06 | 135,991 | +0.03(+0.23%) |
Sep 09, 2021 | 15.07 | 15.07 | 14.98 | 15.02 | 131,430 | -0.01(-0.06%) |
Sep 08, 2021 | 15.04 | 15.07 | 14.97 | 15.03 | 128,884 | +0.03(+0.17%) |
Sep 07, 2021 | 15.05 | 15.06 | 15.00 | 15.00 | 191,256 | -0.05(-0.35%) |
Sep 03, 2021 | 15.13 | 15.13 | 15.05 | 15.06 | 139,913 | -0.06(-0.40%) |
Sep 02, 2021 | 15.18 | 15.20 | 15.09 | 15.12 | 276,385 | -0.07(-0.46%) |