Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.66 | 13.76 | 13.30 | 13.30 | 3,838,993 | -0.39(-2.82%) |
Nov 29, 2021 | 13.90 | 13.92 | 13.52 | 13.68 | 1,911,604 | -0.04(-0.28%) |
Nov 26, 2021 | 13.71 | 13.76 | 13.49 | 13.72 | 1,796,471 | -0.30(-2.11%) |
Nov 24, 2021 | 13.87 | 14.08 | 13.79 | 14.02 | 946,488 | +0.08(+0.60%) |
Nov 23, 2021 | 13.71 | 13.97 | 13.68 | 13.93 | 1,893,513 | +0.22(+1.60%) |
Nov 22, 2021 | 13.95 | 14.08 | 13.70 | 13.71 | 2,284,375 | -0.23(-1.63%) |
Nov 19, 2021 | 13.90 | 13.99 | 13.84 | 13.94 | 1,746,340 | +0.01(+0.05%) |
Nov 18, 2021 | 14.24 | 13.97 | 13.84 | 13.93 | 2,280,776 | -0.27(-1.87%) |
Nov 17, 2021 | 14.40 | 14.43 | 14.10 | 14.20 | 2,259,251 | -0.25(-1.73%) |
Nov 16, 2021 | 14.55 | 14.55 | 14.42 | 14.45 | 1,215,337 | -0.10(-0.68%) |
Nov 15, 2021 | 14.55 | 14.64 | 14.49 | 14.55 | 1,518,489 | -0.01(-0.05%) |
Nov 12, 2021 | 14.78 | 14.80 | 14.55 | 14.55 | 2,726,440 | -0.27(-1.79%) |
Nov 11, 2021 | 14.66 | 14.85 | 14.64 | 14.82 | 1,677,067 | +0.18(+1.22%) |
Nov 10, 2021 | 14.66 | 14.57 | 14.64 | 1,824,563 | -0.07(-0.45%) | |
Nov 09, 2021 | 14.78 | 14.85 | 14.66 | 14.71 | 2,128,524 | +0.01(+0.10%) |
Nov 08, 2021 | 14.69 | 14.83 | 14.66 | 14.69 | 2,641,939 | +0.09(+0.61%) |
Nov 05, 2021 | 14.69 | 14.76 | 14.57 | 14.60 | 1,975,555 | -0.01(-0.05%) |
Nov 04, 2021 | 14.69 | 14.70 | 14.49 | 14.61 | 1,864,924 | +0.03(+0.20%) |
Nov 03, 2021 | 14.58 | 14.69 | 14.41 | 14.58 | 4,824,294 | +0.03(+0.20%) |
Nov 02, 2021 | 14.79 | 14.81 | 14.54 | 14.55 | 7,936,511 | -0.87(-5.64%) |
Nov 01, 2021 | 15.03 | 15.43 | 15.14 | 15.42 | 2,633,164 | +0.46(+3.08%) |
Oct 29, 2021 | 15.01 | 15.10 | 14.78 | 14.96 | 2,750,027 | +0.12(+0.80%) |
Oct 28, 2021 | 14.80 | 14.85 | 14.63 | 14.84 | 1,129,965 | +0.10(+0.66%) |
Oct 27, 2021 | 14.80 | 14.82 | 14.70 | 14.75 | 1,072,994 | -0.04(-0.25%) |
Oct 26, 2021 | 14.93 | 14.78 | 14.78 | 3,349,615 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.72 | 14.91 | 14.69 | 14.89 | 1,172,846 | +0.19(+1.26%) |
Oct 22, 2021 | 14.69 | 14.78 | 14.61 | 14.71 | 809,961 | +0.02(+0.15%) |
Oct 21, 2021 | 14.70 | 14.83 | 14.63 | 14.69 | 1,386,477 | +0.07(+0.51%) |
Oct 20, 2021 | 14.62 | 14.73 | 14.55 | 14.61 | 1,206,258 | -0.01(-0.05%) |
Oct 19, 2021 | 14.59 | 14.66 | 14.47 | 14.62 | 1,904,568 | +0.05(+0.36%) |
Oct 18, 2021 | 14.25 | 14.62 | 14.25 | 14.57 | 1,659,232 | +0.29(+2.03%) |
Oct 15, 2021 | 14.50 | 14.51 | 14.28 | 14.28 | 1,440,970 | -0.01(-0.10%) |
Oct 14, 2021 | 14.28 | 14.31 | 14.18 | 14.29 | 995,092 | +0.11(+0.79%) |
Oct 13, 2021 | 14.25 | 14.29 | 14.11 | 14.18 | 1,411,893 | -0.05(-0.37%) |
Oct 12, 2021 | 14.14 | 14.33 | 14.14 | 14.23 | 1,559,389 | +0.10(+0.68%) |
Oct 11, 2021 | 14.31 | 14.41 | 14.11 | 14.14 | 1,905,874 | -0.11(-0.78%) |
Oct 08, 2021 | 14.16 | 14.34 | 14.15 | 14.25 | 1,215,262 | +0.10(+0.68%) |
Oct 07, 2021 | 14.21 | 14.31 | 14.13 | 14.15 | 2,147,401 | +0.02(+0.16%) |
Oct 06, 2021 | 14.02 | 14.14 | 13.90 | 14.13 | 1,203,923 | +0.02(+0.16%) |
Oct 05, 2021 | 14.11 | 14.19 | 14.02 | 14.11 | 1,547,923 | +0.07(+0.53%) |
Oct 04, 2021 | 14.05 | 14.17 | 13.93 | 14.03 | 1,341,828 | +0.02(+0.16%) |
Oct 01, 2021 | 13.88 | 14.05 | 13.80 | 14.01 | 1,923,344 | +0.22(+1.62%) |
Sep 30, 2021 | 13.83 | 14.00 | 13.76 | 13.79 | 2,142,549 | +0.04(+0.32%) |
Sep 29, 2021 | 13.62 | 13.76 | 13.55 | 13.74 | 1,098,068 | +0.10(+0.71%) |
Sep 28, 2021 | 13.82 | 13.84 | 13.63 | 13.64 | 1,036,311 | -0.16(-1.19%) |
Sep 27, 2021 | 13.71 | 13.93 | 13.70 | 13.81 | 1,602,730 | +0.14(+1.03%) |
Sep 24, 2021 | 13.62 | 13.71 | 13.57 | 13.67 | 914,815 | +0.01(+0.05%) |
Sep 23, 2021 | 13.58 | 13.73 | 13.57 | 13.66 | 1,352,509 | +0.10(+0.71%) |
Sep 22, 2021 | 13.35 | 13.64 | 13.32 | 13.56 | 1,579,441 | +0.29(+2.19%) |
Sep 21, 2021 | 13.42 | 13.47 | 13.27 | 13.27 | 1,722,445 | -0.10(-0.72%) |
Sep 20, 2021 | 13.27 | 13.43 | 13.17 | 13.37 | 2,050,686 | -0.08(-0.61%) |
Sep 17, 2021 | 13.56 | 13.63 | 13.44 | 13.45 | 3,748,145 | -0.04(-0.33%) |
Sep 16, 2021 | 13.52 | 13.64 | 13.43 | 13.50 | 3,112,714 | -0.02(-0.16%) |
Sep 15, 2021 | 13.37 | 13.54 | 13.30 | 13.52 | 1,216,432 | +0.16(+1.23%) |
Sep 14, 2021 | 13.54 | 13.59 | 13.30 | 13.35 | 1,236,300 | -0.13(-0.94%) |
Sep 13, 2021 | 13.39 | 13.51 | 13.25 | 13.48 | 1,567,402 | +0.10(+0.78%) |
Sep 10, 2021 | 13.60 | 13.61 | 13.38 | 13.38 | 1,081,304 | -0.19(-1.37%) |
Sep 09, 2021 | 13.40 | 13.70 | 13.37 | 13.56 | 1,418,404 | +0.11(+0.83%) |
Sep 08, 2021 | 13.49 | 13.54 | 13.36 | 13.45 | 1,138,425 | -0.07(-0.55%) |
Sep 07, 2021 | 13.61 | 13.70 | 13.51 | 13.53 | 1,234,966 | -0.08(-0.60%) |
Sep 03, 2021 | 13.66 | 13.67 | 13.52 | 13.61 | 963,182 | -0.07(-0.49%) |
Sep 02, 2021 | 13.65 | 13.75 | 13.59 | 13.67 | 999,587 | +0.05(+0.38%) |