Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.19 | 13.19 | 13.03 | 13.11 | 658,029 | -0.09(-0.69%) |
Nov 29, 2021 | 13.24 | 13.24 | 13.16 | 13.20 | 313,156 | +0.02(+0.17%) |
Nov 26, 2021 | 13.22 | 13.22 | 13.04 | 13.18 | 204,103 | -0.16(-1.20%) |
Nov 24, 2021 | 13.31 | 13.36 | 13.30 | 13.34 | 109,982 | +0.02(+0.11%) |
Nov 23, 2021 | 13.28 | 13.34 | 13.28 | 13.32 | 140,509 | +0.03(+0.23%) |
Nov 22, 2021 | 13.34 | 13.35 | 13.28 | 13.29 | 350,944 | +0.03(+0.23%) |
Nov 19, 2021 | 13.35 | 13.38 | 13.24 | 13.26 | 116,142 | -0.11(-0.80%) |
Nov 18, 2021 | 13.33 | 13.38 | 13.35 | 13.37 | 179,446 | +0.01(+0.06%) |
Nov 17, 2021 | 13.41 | 13.44 | 13.33 | 13.36 | 54,203 | -0.04(-0.29%) |
Nov 16, 2021 | 13.38 | 13.44 | 13.37 | 13.40 | 98,197 | +0.01(+0.06%) |
Nov 15, 2021 | 13.51 | 13.51 | 13.37 | 13.39 | 88,088 | -0.08(-0.57%) |
Nov 12, 2021 | 13.52 | 13.52 | 13.44 | 13.47 | 119,910 | -0.02(-0.11%) |
Nov 11, 2021 | 13.43 | 13.51 | 13.43 | 13.48 | 110,236 | +0.06(+0.46%) |
Nov 10, 2021 | 13.44 | 13.42 | 146,729 | -0.02(-0.11%) | ||
Nov 09, 2021 | 13.50 | 13.56 | 13.41 | 13.44 | 118,536 | -0.11(-0.79%) |
Nov 08, 2021 | 13.47 | 13.56 | 13.47 | 13.54 | 151,817 | +0.10(+0.74%) |
Nov 05, 2021 | 13.41 | 13.47 | 13.40 | 13.44 | 152,832 | +0.11(+0.80%) |
Nov 04, 2021 | 13.39 | 13.39 | 13.26 | 13.34 | 376,485 | +0.02(+0.11%) |
Nov 03, 2021 | 13.36 | 13.40 | 13.31 | 13.32 | 284,600 | -0.02(-0.11%) |
Nov 02, 2021 | 13.38 | 13.42 | 13.28 | 13.34 | 186,881 | -0.07(-0.51%) |
Nov 01, 2021 | 13.48 | 13.43 | 13.35 | 13.41 | 129,989 | -0.02(-0.17%) |
Oct 29, 2021 | 13.46 | 13.50 | 13.39 | 13.43 | 139,044 | -0.05(-0.34%) |
Oct 28, 2021 | 13.37 | 13.47 | 13.37 | 13.47 | 167,468 | +0.09(+0.69%) |
Oct 27, 2021 | 13.41 | 13.43 | 13.36 | 13.38 | 144,133 | -0.04(-0.29%) |
Oct 26, 2021 | 13.47 | 13.42 | 217,767 | -0.02(-0.11%) | ||
Oct 25, 2021 | 13.47 | 13.48 | 13.43 | 13.44 | 136,784 | -0.02(-0.11%) |
Oct 22, 2021 | 13.45 | 13.45 | 13.40 | 13.45 | 128,232 | +0.02(+0.17%) |
Oct 21, 2021 | 13.37 | 13.44 | 13.37 | 13.43 | 124,410 | +0.02(+0.17%) |
Oct 20, 2021 | 13.41 | 13.43 | 13.36 | 13.41 | 154,674 | +0.03(+0.23%) |
Oct 19, 2021 | 13.36 | 13.38 | 13.28 | 13.37 | 125,080 | +0.05(+0.40%) |
Oct 18, 2021 | 13.27 | 13.37 | 13.25 | 13.32 | 173,809 | +0.03(+0.23%) |
Oct 15, 2021 | 13.32 | 13.36 | 13.29 | 13.29 | 163,802 | +0.02(+0.12%) |
Oct 14, 2021 | 13.34 | 13.34 | 13.25 | 13.28 | 280,384 | +0.00(+0.00%) |
Oct 13, 2021 | 13.22 | 13.28 | 13.19 | 13.28 | 222,328 | +0.08(+0.64%) |
Oct 12, 2021 | 13.15 | 13.23 | 13.14 | 13.19 | 175,488 | +0.05(+0.35%) |
Oct 11, 2021 | 13.18 | 13.22 | 13.11 | 13.15 | 238,482 | -0.02(-0.17%) |
Oct 08, 2021 | 13.08 | 13.19 | 13.06 | 13.17 | 160,408 | +0.11(+0.82%) |
Oct 07, 2021 | 13.15 | 13.19 | 13.04 | 13.06 | 269,706 | -0.05(-0.41%) |
Oct 06, 2021 | 13.03 | 13.11 | 12.93 | 13.11 | 151,658 | +0.06(+0.47%) |
Oct 05, 2021 | 13.03 | 13.08 | 12.98 | 13.05 | 197,431 | +0.08(+0.65%) |
Oct 04, 2021 | 12.97 | 13.05 | 12.92 | 12.97 | 348,508 | +0.02(+0.12%) |
Oct 01, 2021 | 12.99 | 13.01 | 12.87 | 12.95 | 210,929 | +0.12(+0.90%) |
Sep 30, 2021 | 12.97 | 13.03 | 12.85 | 12.84 | 308,104 | -0.10(-0.75%) |
Sep 29, 2021 | 12.90 | 12.96 | 12.83 | 12.94 | 185,230 | +0.06(+0.47%) |
Sep 28, 2021 | 12.94 | 12.96 | 12.82 | 12.88 | 141,363 | -0.05(-0.41%) |
Sep 27, 2021 | 12.89 | 12.97 | 12.89 | 12.93 | 525,517 | +0.00(+0.00%) |
Sep 24, 2021 | 12.91 | 12.95 | 12.88 | 12.93 | 137,869 | +0.02(+0.17%) |
Sep 23, 2021 | 12.90 | 12.96 | 12.90 | 12.91 | 160,464 | +0.03(+0.23%) |
Sep 22, 2021 | 12.80 | 12.91 | 12.80 | 12.88 | 104,600 | +0.14(+1.12%) |
Sep 21, 2021 | 12.71 | 12.80 | 12.70 | 12.73 | 134,827 | +0.13(+1.07%) |
Sep 20, 2021 | 12.66 | 12.67 | 12.51 | 12.60 | 312,024 | -0.20(-1.58%) |
Sep 17, 2021 | 12.85 | 12.88 | 12.77 | 12.80 | 108,812 | -0.07(-0.58%) |
Sep 16, 2021 | 12.98 | 13.01 | 12.83 | 12.88 | 227,961 | -0.10(-0.81%) |
Sep 15, 2021 | 12.86 | 13.00 | 12.82 | 12.98 | 472,245 | +0.15(+1.17%) |
Sep 14, 2021 | 12.88 | 12.93 | 12.82 | 12.83 | 201,330 | -0.01(-0.12%) |
Sep 13, 2021 | 12.91 | 12.91 | 12.79 | 12.85 | 242,444 | -0.00(-0.03%) |
Sep 10, 2021 | 12.95 | 12.95 | 12.82 | 12.85 | 232,789 | -0.03(-0.26%) |
Sep 09, 2021 | 12.84 | 12.94 | 12.82 | 12.88 | 323,306 | +0.02(+0.17%) |
Sep 08, 2021 | 12.91 | 12.91 | 12.81 | 12.86 | 293,684 | +0.03(+0.23%) |
Sep 07, 2021 | 12.95 | 12.95 | 12.82 | 12.83 | 395,628 | -0.15(-1.15%) |
Sep 03, 2021 | 13.00 | 13.00 | 12.93 | 12.98 | 192,658 | +0.02(+0.17%) |
Sep 02, 2021 | 12.89 | 12.96 | 12.88 | 12.96 | 115,439 | +0.09(+0.70%) |