Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.01 | 13.45 | 12.71 | 12.96 | 1,507,032 | -0.06(-0.46%) |
Nov 29, 2021 | 12.94 | 13.03 | 12.68 | 13.02 | 1,019,221 | +0.05(+0.38%) |
Nov 26, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 975,414 | -0.33(-2.47%) |
Nov 24, 2021 | 13.18 | 13.39 | 13.11 | 13.29 | 506,754 | +0.04(+0.30%) |
Nov 23, 2021 | 13.11 | 13.43 | 13.03 | 13.25 | 1,564,693 | -0.22(-1.63%) |
Nov 22, 2021 | 13.46 | 13.66 | 13.06 | 13.47 | 1,970,492 | -0.22(-1.60%) |
Nov 19, 2021 | 13.96 | 14.15 | 13.69 | 13.69 | 1,121,852 | -0.35(-2.48%) |
Nov 18, 2021 | 14.24 | 14.04 | 13.99 | 14.04 | 1,013,866 | -0.22(-1.54%) |
Nov 17, 2021 | 14.37 | 14.52 | 14.18 | 14.26 | 1,040,446 | +0.12(+0.85%) |
Nov 16, 2021 | 14.39 | 14.49 | 14.11 | 14.14 | 933,513 | -0.26(-1.80%) |
Nov 15, 2021 | 14.44 | 14.49 | 14.22 | 14.40 | 1,138,171 | -0.05(-0.34%) |
Nov 12, 2021 | 14.29 | 14.51 | 14.16 | 14.45 | 1,586,719 | +0.08(+0.55%) |
Nov 11, 2021 | 14.23 | 14.49 | 14.14 | 14.37 | 1,974,766 | +0.40(+2.85%) |
Nov 10, 2021 | 14.19 | 13.97 | 1,921,625 | +0.18(+1.30%) | ||
Nov 09, 2021 | 13.72 | 13.81 | 13.36 | 13.79 | 1,071,157 | +0.10(+0.73%) |
Nov 08, 2021 | 13.73 | 13.75 | 13.51 | 13.69 | 1,165,397 | +0.19(+1.40%) |
Nov 05, 2021 | 13.14 | 13.51 | 13.01 | 13.50 | 1,266,276 | +0.46(+3.51%) |
Nov 04, 2021 | 13.59 | 13.67 | 13.03 | 13.05 | 1,368,047 | -0.14(-1.06%) |
Nov 03, 2021 | 12.91 | 13.26 | 12.73 | 13.18 | 1,359,380 | +0.08(+0.61%) |
Nov 02, 2021 | 13.22 | 13.22 | 12.95 | 13.11 | 569,506 | -0.20(-1.50%) |
Nov 01, 2021 | 13.14 | 13.40 | 13.14 | 13.30 | 727,687 | +0.16(+1.21%) |
Oct 29, 2021 | 13.38 | 13.40 | 13.07 | 13.14 | 819,441 | -0.43(-3.15%) |
Oct 28, 2021 | 13.72 | 13.79 | 13.52 | 13.57 | 633,295 | -0.11(-0.80%) |
Oct 27, 2021 | 13.78 | 13.91 | 13.64 | 13.68 | 802,946 | -0.10(-0.72%) |
Oct 26, 2021 | 13.69 | 13.78 | 952,128 | -0.05(-0.36%) | ||
Oct 25, 2021 | 13.69 | 13.91 | 13.56 | 13.83 | 1,046,160 | +0.34(+2.51%) |
Oct 22, 2021 | 13.59 | 13.91 | 13.37 | 13.49 | 2,088,591 | +0.14(+1.04%) |
Oct 21, 2021 | 13.39 | 13.47 | 13.23 | 13.35 | 2,163,408 | -0.07(-0.52%) |
Oct 20, 2021 | 13.16 | 13.55 | 13.06 | 13.42 | 1,090,644 | +0.41(+3.14%) |
Oct 19, 2021 | 13.32 | 13.34 | 12.88 | 13.02 | 1,007,142 | +0.16(+1.24%) |
Oct 18, 2021 | 13.02 | 13.07 | 12.81 | 12.86 | 757,834 | -0.21(-1.60%) |
Oct 15, 2021 | 12.97 | 13.24 | 12.82 | 13.07 | 867,594 | -0.18(-1.35%) |
Oct 14, 2021 | 13.18 | 13.33 | 13.09 | 13.24 | 1,034,388 | +0.29(+2.23%) |
Oct 13, 2021 | 12.56 | 13.09 | 12.55 | 12.96 | 1,915,695 | +0.54(+4.33%) |
Oct 12, 2021 | 12.14 | 12.45 | 12.07 | 12.42 | 780,409 | +0.29(+2.38%) |
Oct 11, 2021 | 12.21 | 12.44 | 12.11 | 12.13 | 677,815 | -0.07(-0.57%) |
Oct 08, 2021 | 12.42 | 12.53 | 12.17 | 12.20 | 717,699 | +0.13(+1.07%) |
Oct 07, 2021 | 11.88 | 12.29 | 11.88 | 12.07 | 927,535 | +0.16(+1.34%) |
Oct 06, 2021 | 11.61 | 11.91 | 11.47 | 11.91 | 678,491 | +0.17(+1.44%) |
Oct 05, 2021 | 11.65 | 11.75 | 11.36 | 11.74 | 1,597,469 | +0.01(+0.09%) |
Oct 04, 2021 | 11.77 | 11.91 | 11.67 | 11.73 | 1,034,842 | -0.04(-0.34%) |
Oct 01, 2021 | 11.87 | 11.89 | 11.64 | 11.77 | 721,607 | +0.01(+0.08%) |
Sep 30, 2021 | 11.58 | 11.97 | 11.54 | 11.76 | 955,479 | +0.33(+2.87%) |
Sep 29, 2021 | 11.82 | 11.86 | 11.42 | 11.43 | 1,561,790 | -0.50(-4.17%) |
Sep 28, 2021 | 11.85 | 12.02 | 11.75 | 11.93 | 916,780 | -0.11(-0.91%) |
Sep 27, 2021 | 12.16 | 12.35 | 12.00 | 12.04 | 856,590 | +0.08(+0.67%) |
Sep 24, 2021 | 11.95 | 12.21 | 11.88 | 11.96 | 998,145 | -0.16(-1.31%) |
Sep 23, 2021 | 12.24 | 12.26 | 12.03 | 12.12 | 974,756 | -0.19(-1.54%) |
Sep 22, 2021 | 12.30 | 12.68 | 12.30 | 12.31 | 1,201,497 | +0.11(+0.90%) |
Sep 21, 2021 | 12.26 | 12.53 | 12.14 | 12.20 | 638,093 | +0.04(+0.33%) |
Sep 20, 2021 | 12.22 | 12.28 | 12.00 | 12.16 | 1,043,982 | -0.25(-2.01%) |
Sep 17, 2021 | 12.48 | 12.55 | 12.35 | 12.41 | 1,124,542 | -0.16(-1.27%) |
Sep 16, 2021 | 12.75 | 12.82 | 12.38 | 12.57 | 2,086,101 | -0.64(-4.83%) |
Sep 15, 2021 | 13.14 | 13.40 | 13.14 | 13.20 | 983,951 | +0.02(+0.15%) |
Sep 14, 2021 | 13.29 | 13.35 | 12.99 | 13.18 | 976,354 | +0.04(+0.30%) |
Sep 13, 2021 | 12.77 | 13.31 | 12.71 | 13.14 | 1,389,396 | +0.37(+2.88%) |
Sep 10, 2021 | 12.99 | 13.15 | 12.77 | 12.78 | 1,274,828 | -0.18(-1.38%) |
Sep 09, 2021 | 13.27 | 13.30 | 12.90 | 12.96 | 1,013,648 | -0.15(-1.14%) |
Sep 08, 2021 | 13.35 | 13.37 | 13.03 | 13.11 | 971,473 | -0.22(-1.64%) |
Sep 07, 2021 | 13.60 | 13.69 | 13.24 | 13.32 | 1,167,075 | -0.44(-3.18%) |
Sep 03, 2021 | 13.53 | 13.96 | 13.53 | 13.76 | 1,739,824 | +0.48(+3.60%) |
Sep 02, 2021 | 13.41 | 13.44 | 13.20 | 13.28 | 953,790 | -0.04(-0.30%) |