Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.22 | 14.23 | 14.04 | 14.11 | 593,454 | -0.14(-1.00%) |
Nov 29, 2021 | 14.35 | 14.35 | 14.18 | 14.25 | 613,491 | +0.08(+0.58%) |
Nov 26, 2021 | 14.20 | 14.23 | 14.02 | 14.17 | 346,529 | -0.05(-0.37%) |
Nov 24, 2021 | 14.19 | 14.30 | 14.15 | 14.22 | 419,927 | +0.06(+0.42%) |
Nov 23, 2021 | 14.11 | 14.16 | 14.07 | 14.16 | 355,391 | +0.09(+0.64%) |
Nov 22, 2021 | 14.08 | 14.17 | 14.04 | 14.07 | 574,115 | +0.05(+0.37%) |
Nov 19, 2021 | 14.06 | 14.08 | 13.96 | 14.02 | 461,264 | -0.09(-0.64%) |
Nov 18, 2021 | 14.14 | 14.11 | 14.05 | 14.11 | 507,673 | -0.04(-0.27%) |
Nov 17, 2021 | 14.17 | 14.23 | 14.10 | 14.14 | 419,320 | -0.06(-0.42%) |
Nov 16, 2021 | 14.20 | 14.33 | 14.16 | 14.20 | 592,366 | +0.03(+0.21%) |
Nov 15, 2021 | 14.29 | 14.32 | 14.14 | 14.17 | 622,015 | -0.07(-0.47%) |
Nov 12, 2021 | 14.33 | 14.35 | 14.22 | 14.24 | 558,605 | -0.07(-0.52%) |
Nov 11, 2021 | 14.23 | 14.32 | 14.23 | 14.32 | 379,566 | +0.09(+0.63%) |
Nov 10, 2021 | 14.26 | 14.23 | 549,698 | -0.03(-0.21%) | ||
Nov 09, 2021 | 14.31 | 14.31 | 14.12 | 14.26 | 788,154 | -0.05(-0.37%) |
Nov 08, 2021 | 14.16 | 14.38 | 14.14 | 14.31 | 752,404 | +0.22(+1.60%) |
Nov 05, 2021 | 14.14 | 14.19 | 13.96 | 14.08 | 544,996 | +0.08(+0.59%) |
Nov 04, 2021 | 14.08 | 14.08 | 13.90 | 14.00 | 483,036 | -0.06(-0.43%) |
Nov 03, 2021 | 14.02 | 14.08 | 13.99 | 14.06 | 391,890 | +0.06(+0.43%) |
Nov 02, 2021 | 14.23 | 14.23 | 14.00 | 14.00 | 525,945 | -0.22(-1.53%) |
Nov 01, 2021 | 14.26 | 14.21 | 14.15 | 14.22 | 564,259 | +0.01(+0.05%) |
Oct 29, 2021 | 14.17 | 14.25 | 14.16 | 14.21 | 297,668 | +0.04(+0.26%) |
Oct 28, 2021 | 14.23 | 14.29 | 14.08 | 14.17 | 824,067 | -0.04(-0.26%) |
Oct 27, 2021 | 14.23 | 14.31 | 14.18 | 14.21 | 444,679 | -0.04(-0.26%) |
Oct 26, 2021 | 14.32 | 14.25 | 14.25 | 376,490 | -0.03(-0.21%) | |
Oct 25, 2021 | 14.38 | 14.41 | 14.24 | 14.28 | 540,905 | -0.08(-0.57%) |
Oct 22, 2021 | 14.35 | 14.37 | 14.29 | 14.36 | 267,482 | +0.03(+0.21%) |
Oct 21, 2021 | 14.34 | 14.36 | 14.26 | 14.33 | 413,133 | +0.05(+0.37%) |
Oct 20, 2021 | 14.31 | 14.34 | 14.27 | 14.28 | 423,862 | +0.02(+0.11%) |
Oct 19, 2021 | 14.27 | 14.30 | 14.22 | 14.26 | 476,534 | +0.06(+0.42%) |
Oct 18, 2021 | 14.21 | 14.31 | 14.18 | 14.20 | 484,353 | -0.02(-0.16%) |
Oct 15, 2021 | 14.31 | 14.31 | 14.19 | 14.23 | 546,046 | +0.02(+0.11%) |
Oct 14, 2021 | 14.23 | 14.30 | 14.20 | 14.21 | 403,056 | +0.01(+0.11%) |
Oct 13, 2021 | 14.12 | 14.25 | 14.10 | 14.20 | 400,665 | +0.06(+0.42%) |
Oct 12, 2021 | 14.13 | 14.17 | 14.03 | 14.14 | 505,316 | +0.04(+0.27%) |
Oct 11, 2021 | 14.03 | 14.20 | 14.00 | 14.10 | 678,344 | +0.10(+0.70%) |
Oct 08, 2021 | 13.89 | 14.03 | 13.84 | 14.00 | 309,564 | +0.15(+1.08%) |
Oct 07, 2021 | 13.91 | 14.01 | 13.83 | 13.85 | 826,507 | -0.06(-0.43%) |
Oct 06, 2021 | 13.81 | 13.92 | 13.72 | 13.91 | 756,957 | +0.05(+0.38%) |
Oct 05, 2021 | 13.93 | 13.95 | 13.82 | 13.86 | 610,591 | -0.02(-0.11%) |
Oct 04, 2021 | 13.82 | 13.89 | 13.80 | 13.88 | 494,444 | +0.02(+0.11%) |
Oct 01, 2021 | 13.86 | 13.90 | 13.75 | 13.86 | 462,724 | +0.11(+0.82%) |
Sep 30, 2021 | 13.83 | 13.95 | 13.76 | 13.75 | 533,385 | -0.10(-0.70%) |
Sep 29, 2021 | 13.93 | 13.93 | 13.82 | 13.85 | 827,865 | -0.03(-0.22%) |
Sep 28, 2021 | 13.97 | 14.00 | 13.86 | 13.88 | 684,143 | -0.08(-0.58%) |
Sep 27, 2021 | 13.85 | 14.01 | 13.84 | 13.96 | 584,504 | +0.15(+1.11%) |
Sep 24, 2021 | 13.78 | 13.92 | 13.74 | 13.80 | 535,682 | +0.03(+0.21%) |
Sep 23, 2021 | 13.81 | 13.83 | 13.74 | 13.77 | 819,590 | +0.02(+0.16%) |
Sep 22, 2021 | 13.75 | 13.83 | 13.72 | 13.75 | 938,899 | +0.03(+0.21%) |
Sep 21, 2021 | 13.68 | 13.79 | 13.65 | 13.72 | 499,242 | +0.13(+0.97%) |
Sep 20, 2021 | 13.63 | 13.70 | 13.49 | 13.59 | 1,490,657 | -0.12(-0.85%) |
Sep 17, 2021 | 13.76 | 13.83 | 13.66 | 13.71 | 1,058,986 | -0.09(-0.64%) |
Sep 16, 2021 | 13.88 | 13.93 | 13.75 | 13.79 | 651,585 | -0.09(-0.63%) |
Sep 15, 2021 | 13.92 | 13.93 | 13.85 | 13.88 | 932,466 | -0.01(-0.11%) |
Sep 14, 2021 | 14.02 | 14.05 | 13.87 | 13.90 | 611,032 | -0.10(-0.73%) |
Sep 13, 2021 | 14.08 | 14.10 | 13.94 | 14.00 | 526,981 | +0.03(+0.21%) |
Sep 10, 2021 | 14.00 | 14.11 | 13.95 | 13.97 | 517,891 | -0.03(-0.21%) |
Sep 09, 2021 | 13.91 | 14.03 | 13.87 | 14.00 | 544,069 | +0.10(+0.68%) |
Sep 08, 2021 | 14.00 | 14.03 | 13.90 | 13.90 | 474,945 | -0.04(-0.31%) |
Sep 07, 2021 | 14.09 | 14.09 | 13.93 | 13.95 | 632,755 | -0.10(-0.68%) |
Sep 03, 2021 | 14.07 | 14.13 | 14.03 | 14.04 | 409,824 | -0.02(-0.16%) |
Sep 02, 2021 | 14.04 | 14.07 | 13.94 | 14.07 | 538,921 | +0.07(+0.52%) |