Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.38 | 12.41 | 12.16 | 12.28 | 8,193,014 | -0.17(-1.34%) |
Nov 29, 2021 | 12.60 | 12.61 | 12.40 | 12.45 | 5,773,852 | -0.05(-0.40%) |
Nov 26, 2021 | 12.50 | 12.53 | 12.37 | 12.50 | 6,575,301 | -0.33(-2.54%) |
Nov 24, 2021 | 12.85 | 12.90 | 12.77 | 12.83 | 5,748,381 | +0.04(+0.30%) |
Nov 23, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 6,469,673 | -0.04(-0.32%) |
Nov 22, 2021 | 12.72 | 13.09 | 12.69 | 12.83 | 6,529,453 | +0.29(+2.33%) |
Nov 19, 2021 | 12.61 | 12.62 | 12.52 | 12.54 | 6,090,109 | -0.18(-1.40%) |
Nov 18, 2021 | 12.79 | 12.72 | 12.70 | 12.72 | 5,733,241 | +0.00(+0.00%) |
Nov 17, 2021 | 12.65 | 12.74 | 12.55 | 12.72 | 8,935,381 | -0.32(-2.48%) |
Nov 16, 2021 | 13.19 | 13.23 | 12.96 | 13.04 | 6,138,386 | +0.58(+4.68%) |
Nov 15, 2021 | 12.44 | 12.48 | 12.37 | 12.46 | 4,034,447 | -0.07(-0.58%) |
Nov 12, 2021 | 12.55 | 12.58 | 12.50 | 12.53 | 5,607,300 | +0.01(+0.06%) |
Nov 11, 2021 | 12.50 | 12.59 | 12.48 | 12.52 | 4,410,732 | +0.16(+1.31%) |
Nov 10, 2021 | 12.43 | 12.36 | 5,562,889 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.55 | 12.56 | 12.40 | 12.45 | 5,199,163 | +0.06(+0.52%) |
Nov 08, 2021 | 12.36 | 12.41 | 12.32 | 12.38 | 4,950,377 | +0.11(+0.92%) |
Nov 05, 2021 | 12.22 | 12.43 | 12.21 | 12.27 | 6,438,811 | +0.05(+0.40%) |
Nov 04, 2021 | 12.06 | 12.42 | 11.88 | 12.22 | 21,502,158 | +0.19(+1.62%) |
Nov 03, 2021 | 11.95 | 12.10 | 11.92 | 12.03 | 9,082,530 | -0.13(-1.07%) |
Nov 02, 2021 | 12.31 | 12.31 | 12.08 | 12.16 | 10,333,387 | -0.15(-1.25%) |
Nov 01, 2021 | 12.15 | 12.32 | 12.24 | 12.31 | 7,139,854 | +0.20(+1.67%) |
Oct 29, 2021 | 12.21 | 12.25 | 12.09 | 12.11 | 8,560,135 | -0.23(-1.84%) |
Oct 28, 2021 | 12.44 | 12.33 | 6,062,142 | -0.28(-2.18%) | ||
Oct 27, 2021 | 12.66 | 12.70 | 12.58 | 12.61 | 4,450,405 | -0.07(-0.57%) |
Oct 26, 2021 | 12.74 | 12.67 | 12.68 | 5,709,591 | +0.14(+1.10%) | |
Oct 25, 2021 | 12.63 | 12.63 | 12.50 | 12.55 | 3,099,098 | +0.01(+0.06%) |
Oct 22, 2021 | 12.48 | 12.62 | 12.54 | 4,144,860 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.59 | 12.67 | 12.50 | 12.56 | 6,506,689 | -0.11(-0.89%) |
Oct 20, 2021 | 12.54 | 12.75 | 12.53 | 12.67 | 3,903,677 | +0.28(+2.22%) |
Oct 19, 2021 | 12.35 | 12.42 | 12.34 | 12.40 | 3,304,719 | +0.04(+0.33%) |
Oct 18, 2021 | 12.32 | 12.37 | 12.25 | 12.36 | 5,747,425 | -0.05(-0.39%) |
Oct 15, 2021 | 12.45 | 12.51 | 12.40 | 12.41 | 3,335,652 | -0.04(-0.33%) |
Oct 14, 2021 | 12.51 | 12.53 | 12.44 | 12.45 | 2,970,565 | +0.09(+0.72%) |
Oct 13, 2021 | 12.35 | 12.38 | 12.28 | 12.36 | 5,910,631 | +0.02(+0.13%) |
Oct 12, 2021 | 12.38 | 12.41 | 12.32 | 12.34 | 6,714,991 | -0.02(-0.13%) |
Oct 11, 2021 | 12.46 | 12.54 | 12.36 | 12.36 | 4,247,424 | -0.14(-1.10%) |
Oct 08, 2021 | 12.57 | 12.61 | 12.47 | 12.50 | 3,800,908 | +0.01(+0.06%) |
Oct 07, 2021 | 12.59 | 12.70 | 12.49 | 12.49 | 3,924,669 | -0.03(-0.26%) |
Oct 06, 2021 | 12.50 | 12.56 | 12.40 | 12.52 | 4,051,069 | -0.28(-2.15%) |
Oct 05, 2021 | 12.82 | 12.89 | 12.76 | 12.80 | 3,824,766 | +0.05(+0.38%) |
Oct 04, 2021 | 12.72 | 12.89 | 12.68 | 12.75 | 4,498,469 | +0.19(+1.48%) |
Oct 01, 2021 | 12.55 | 12.61 | 12.44 | 12.56 | 4,685,303 | +0.05(+0.39%) |
Sep 30, 2021 | 12.67 | 12.69 | 12.47 | 12.51 | 5,695,973 | -0.19(-1.53%) |
Sep 29, 2021 | 12.68 | 12.80 | 12.64 | 12.71 | 5,011,820 | -0.03(-0.25%) |
Sep 28, 2021 | 12.92 | 12.95 | 12.73 | 12.74 | 5,342,179 | -0.36(-2.72%) |
Sep 27, 2021 | 12.97 | 13.14 | 12.96 | 13.10 | 7,249,821 | +0.26(+2.02%) |
Sep 24, 2021 | 12.82 | 12.87 | 12.79 | 12.84 | 4,796,411 | -0.12(-0.94%) |
Sep 23, 2021 | 12.93 | 13.00 | 12.90 | 12.96 | 5,280,499 | +0.02(+0.19%) |
Sep 22, 2021 | 12.86 | 13.04 | 12.86 | 12.93 | 6,441,269 | +0.15(+1.20%) |
Sep 21, 2021 | 12.87 | 12.91 | 12.76 | 12.78 | 6,651,228 | -0.06(-0.44%) |
Sep 20, 2021 | 12.80 | 12.88 | 12.72 | 12.84 | 9,108,589 | -0.10(-0.75%) |
Sep 17, 2021 | 13.05 | 13.10 | 12.89 | 12.93 | 6,196,724 | -0.21(-1.60%) |
Sep 16, 2021 | 13.10 | 13.20 | 13.00 | 13.14 | 4,916,117 | +0.05(+0.37%) |
Sep 15, 2021 | 13.11 | 13.14 | 13.02 | 13.10 | 3,899,716 | -0.01(-0.06%) |
Sep 14, 2021 | 13.30 | 13.34 | 13.10 | 13.10 | 7,522,326 | -0.30(-2.24%) |
Sep 13, 2021 | 13.41 | 13.45 | 13.37 | 13.40 | 13,646,729 | +0.19(+1.41%) |
Sep 10, 2021 | 13.38 | 13.41 | 13.21 | 13.22 | 4,371,917 | -0.23(-1.69%) |
Sep 09, 2021 | 13.55 | 13.60 | 13.44 | 13.44 | 4,455,349 | -0.36(-2.58%) |
Sep 08, 2021 | 13.86 | 13.90 | 13.73 | 13.80 | 3,592,287 | +0.07(+0.53%) |
Sep 07, 2021 | 13.82 | 13.91 | 13.73 | 13.73 | 3,462,756 | -0.02(-0.12%) |
Sep 03, 2021 | 13.77 | 13.82 | 13.72 | 13.74 | 2,623,510 | -0.07(-0.53%) |
Sep 02, 2021 | 13.76 | 13.84 | 13.75 | 13.82 | 3,353,056 | -0.04(-0.29%) |