Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.50 | 12.53 | 12.27 | 12.40 | 8,114,433 | -0.17(-1.34%) |
Nov 29, 2021 | 12.73 | 12.73 | 12.52 | 12.57 | 5,718,473 | -0.05(-0.40%) |
Nov 26, 2021 | 12.62 | 12.65 | 12.49 | 12.62 | 6,512,236 | -0.33(-2.54%) |
Nov 24, 2021 | 12.98 | 13.03 | 12.90 | 12.95 | 5,693,247 | +0.04(+0.30%) |
Nov 23, 2021 | 12.83 | 12.94 | 12.83 | 12.91 | 6,407,621 | -0.04(-0.31%) |
Nov 22, 2021 | 12.85 | 13.22 | 12.81 | 12.95 | 6,466,827 | +0.29(+2.32%) |
Nov 19, 2021 | 12.73 | 12.74 | 12.64 | 12.66 | 6,031,697 | -0.18(-1.40%) |
Nov 18, 2021 | 12.91 | 12.84 | 12.82 | 12.84 | 5,678,252 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.86 | 12.67 | 12.84 | 8,849,679 | -0.33(-2.48%) |
Nov 16, 2021 | 13.32 | 13.36 | 13.08 | 13.17 | 6,079,511 | +0.59(+4.68%) |
Nov 15, 2021 | 12.56 | 12.60 | 12.49 | 12.58 | 3,995,751 | -0.07(-0.58%) |
Nov 12, 2021 | 12.68 | 12.70 | 12.62 | 12.65 | 5,553,519 | +0.01(+0.06%) |
Nov 11, 2021 | 12.63 | 12.71 | 12.60 | 12.64 | 4,368,427 | +0.16(+1.31%) |
Nov 10, 2021 | 12.55 | 12.48 | 5,509,533 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.68 | 12.68 | 12.52 | 12.57 | 5,149,297 | +0.07(+0.52%) |
Nov 08, 2021 | 12.48 | 12.53 | 12.44 | 12.50 | 4,902,896 | +0.11(+0.92%) |
Nov 05, 2021 | 12.34 | 12.55 | 12.33 | 12.39 | 6,377,055 | +0.05(+0.40%) |
Nov 04, 2021 | 12.18 | 12.54 | 12.00 | 12.34 | 21,295,926 | +0.20(+1.62%) |
Nov 03, 2021 | 12.07 | 12.21 | 12.04 | 12.14 | 8,995,417 | -0.13(-1.07%) |
Nov 02, 2021 | 12.43 | 12.43 | 12.20 | 12.27 | 10,234,276 | -0.16(-1.25%) |
Nov 01, 2021 | 12.27 | 12.44 | 12.36 | 12.43 | 7,071,373 | +0.20(+1.67%) |
Oct 29, 2021 | 12.33 | 12.36 | 12.21 | 12.23 | 8,478,033 | -0.23(-1.84%) |
Oct 28, 2021 | 12.56 | 12.45 | 6,003,998 | -0.28(-2.18%) | ||
Oct 27, 2021 | 12.78 | 12.82 | 12.70 | 12.73 | 4,407,720 | -0.07(-0.57%) |
Oct 26, 2021 | 12.86 | 12.79 | 12.81 | 5,654,829 | +0.14(+1.10%) | |
Oct 25, 2021 | 12.75 | 12.76 | 12.63 | 12.67 | 3,069,374 | +0.01(+0.06%) |
Oct 22, 2021 | 12.60 | 12.74 | 12.66 | 4,105,106 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.72 | 12.79 | 12.63 | 12.68 | 6,444,281 | -0.11(-0.89%) |
Oct 20, 2021 | 12.66 | 12.87 | 12.65 | 12.80 | 3,866,236 | +0.28(+2.22%) |
Oct 19, 2021 | 12.47 | 12.54 | 12.46 | 12.52 | 3,273,023 | +0.04(+0.33%) |
Oct 18, 2021 | 12.44 | 12.49 | 12.37 | 12.48 | 5,692,300 | -0.05(-0.39%) |
Oct 15, 2021 | 12.57 | 12.63 | 12.52 | 12.53 | 3,303,659 | -0.04(-0.33%) |
Oct 14, 2021 | 12.63 | 12.66 | 12.56 | 12.57 | 2,942,074 | +0.09(+0.72%) |
Oct 13, 2021 | 12.47 | 12.50 | 12.40 | 12.48 | 5,853,940 | +0.02(+0.13%) |
Oct 12, 2021 | 12.50 | 12.53 | 12.44 | 12.46 | 6,650,586 | -0.02(-0.13%) |
Oct 11, 2021 | 12.59 | 12.66 | 12.48 | 12.48 | 4,206,686 | -0.14(-1.10%) |
Oct 08, 2021 | 12.69 | 12.74 | 12.59 | 12.62 | 3,764,452 | +0.01(+0.07%) |
Oct 07, 2021 | 12.71 | 12.82 | 12.61 | 12.61 | 3,887,026 | -0.03(-0.26%) |
Oct 06, 2021 | 12.62 | 12.68 | 12.52 | 12.64 | 4,012,214 | -0.28(-2.15%) |
Oct 05, 2021 | 12.94 | 13.01 | 12.88 | 12.92 | 3,788,082 | +0.05(+0.38%) |
Oct 04, 2021 | 12.84 | 13.01 | 12.81 | 12.87 | 4,455,323 | +0.19(+1.48%) |
Oct 01, 2021 | 12.68 | 12.73 | 12.56 | 12.68 | 4,640,365 | +0.05(+0.39%) |
Sep 30, 2021 | 12.80 | 12.81 | 12.59 | 12.63 | 5,641,341 | -0.20(-1.53%) |
Sep 29, 2021 | 12.81 | 12.92 | 12.77 | 12.83 | 4,963,750 | -0.03(-0.25%) |
Sep 28, 2021 | 13.04 | 13.08 | 12.85 | 12.86 | 5,290,940 | -0.36(-2.72%) |
Sep 27, 2021 | 13.09 | 13.26 | 13.08 | 13.22 | 7,180,285 | +0.26(+2.02%) |
Sep 24, 2021 | 12.94 | 12.99 | 12.91 | 12.96 | 4,750,407 | -0.12(-0.94%) |
Sep 23, 2021 | 13.05 | 13.12 | 13.03 | 13.08 | 5,229,852 | +0.02(+0.19%) |
Sep 22, 2021 | 12.99 | 13.17 | 12.98 | 13.06 | 6,379,489 | +0.16(+1.20%) |
Sep 21, 2021 | 12.99 | 13.03 | 12.88 | 12.90 | 6,587,434 | -0.06(-0.44%) |
Sep 20, 2021 | 12.92 | 13.00 | 12.84 | 12.96 | 9,021,226 | -0.10(-0.75%) |
Sep 17, 2021 | 13.17 | 13.22 | 13.01 | 13.06 | 6,137,290 | -0.21(-1.60%) |
Sep 16, 2021 | 13.22 | 13.33 | 13.13 | 13.27 | 4,868,965 | +0.05(+0.37%) |
Sep 15, 2021 | 13.24 | 13.27 | 13.15 | 13.22 | 3,862,313 | -0.01(-0.06%) |
Sep 14, 2021 | 13.43 | 13.47 | 13.22 | 13.23 | 7,450,177 | -0.30(-2.24%) |
Sep 13, 2021 | 13.54 | 13.58 | 13.50 | 13.53 | 13,515,840 | +0.19(+1.41%) |
Sep 10, 2021 | 13.51 | 13.54 | 13.34 | 13.35 | 4,329,985 | -0.23(-1.69%) |
Sep 09, 2021 | 13.68 | 13.73 | 13.57 | 13.57 | 4,412,616 | -0.36(-2.58%) |
Sep 08, 2021 | 13.99 | 14.04 | 13.86 | 13.93 | 3,557,832 | +0.07(+0.53%) |
Sep 07, 2021 | 13.95 | 14.04 | 13.86 | 13.86 | 3,429,544 | -0.02(-0.12%) |
Sep 03, 2021 | 13.90 | 13.95 | 13.86 | 13.88 | 2,598,347 | -0.07(-0.53%) |
Sep 02, 2021 | 13.89 | 13.98 | 13.88 | 13.95 | 3,320,896 | -0.04(-0.29%) |