Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.89 | 12.97 | 12.69 | 12.72 | 796,459 | -0.39(-2.97%) |
Nov 29, 2021 | 13.43 | 13.43 | 13.04 | 13.11 | 713,743 | -0.12(-0.91%) |
Nov 26, 2021 | 13.37 | 13.40 | 12.85 | 13.23 | 514,739 | -0.70(-5.03%) |
Nov 24, 2021 | 13.74 | 13.97 | 13.65 | 13.93 | 241,064 | +0.12(+0.87%) |
Nov 23, 2021 | 13.84 | 13.95 | 13.78 | 13.81 | 534,115 | +0.07(+0.51%) |
Nov 22, 2021 | 13.76 | 14.05 | 13.63 | 13.74 | 531,392 | +0.08(+0.59%) |
Nov 19, 2021 | 13.70 | 13.73 | 13.52 | 13.66 | 350,769 | -0.21(-1.51%) |
Nov 18, 2021 | 13.88 | 13.95 | 13.82 | 13.87 | 393,902 | +0.02(+0.14%) |
Nov 17, 2021 | 13.70 | 13.91 | 13.40 | 13.85 | 499,916 | +0.10(+0.73%) |
Nov 16, 2021 | 13.97 | 13.97 | 13.60 | 13.75 | 661,951 | -0.20(-1.43%) |
Nov 15, 2021 | 13.78 | 14.01 | 13.61 | 13.95 | 697,888 | +0.26(+1.90%) |
Nov 12, 2021 | 14.00 | 14.00 | 13.60 | 13.69 | 331,338 | -0.27(-1.93%) |
Nov 11, 2021 | 14.00 | 14.13 | 13.82 | 13.96 | 730,835 | +0.01(+0.07%) |
Nov 10, 2021 | 13.87 | 13.95 | 339,011 | +0.07(+0.50%) | ||
Nov 09, 2021 | 13.77 | 14.00 | 13.74 | 13.88 | 344,057 | -0.01(-0.07%) |
Nov 08, 2021 | 14.62 | 14.69 | 13.80 | 13.89 | 516,477 | -0.69(-4.73%) |
Nov 05, 2021 | 14.46 | 14.99 | 14.46 | 14.58 | 786,790 | +0.35(+2.46%) |
Nov 04, 2021 | 14.80 | 14.85 | 14.12 | 14.23 | 505,483 | -0.08(-0.56%) |
Nov 03, 2021 | 13.85 | 14.38 | 13.85 | 14.31 | 730,587 | +0.43(+3.10%) |
Nov 02, 2021 | 13.92 | 13.93 | 13.74 | 13.88 | 352,125 | +0.11(+0.80%) |
Nov 01, 2021 | 13.36 | 13.81 | 13.22 | 13.77 | 437,422 | +0.48(+3.61%) |
Oct 29, 2021 | 13.37 | 13.38 | 13.18 | 13.29 | 559,556 | -0.07(-0.52%) |
Oct 28, 2021 | 13.23 | 13.38 | 13.08 | 13.36 | 439,681 | +0.15(+1.14%) |
Oct 27, 2021 | 13.55 | 13.54 | 13.19 | 13.21 | 486,637 | -0.38(-2.80%) |
Oct 26, 2021 | 13.65 | 13.52 | 13.59 | 344,521 | -0.04(-0.29%) | |
Oct 25, 2021 | 13.55 | 13.65 | 13.42 | 13.63 | 197,018 | +0.08(+0.59%) |
Oct 22, 2021 | 13.58 | 13.69 | 13.49 | 13.55 | 184,171 | -0.02(-0.15%) |
Oct 21, 2021 | 13.84 | 13.87 | 13.51 | 13.57 | 343,750 | -0.29(-2.09%) |
Oct 20, 2021 | 13.48 | 13.86 | 13.37 | 13.86 | 387,422 | +0.38(+2.82%) |
Oct 19, 2021 | 13.77 | 13.77 | 13.44 | 13.48 | 443,905 | -0.25(-1.82%) |
Oct 18, 2021 | 13.60 | 13.76 | 13.51 | 13.73 | 448,591 | +0.04(+0.29%) |
Oct 15, 2021 | 14.16 | 14.17 | 13.63 | 13.69 | 655,128 | -0.20(-1.44%) |
Oct 14, 2021 | 14.00 | 14.08 | 13.87 | 13.89 | 406,627 | +0.02(+0.14%) |
Oct 13, 2021 | 13.64 | 13.87 | 13.49 | 13.87 | 452,474 | +0.22(+1.61%) |
Oct 12, 2021 | 13.56 | 13.73 | 13.45 | 13.65 | 327,175 | +0.13(+0.96%) |
Oct 11, 2021 | 13.55 | 13.65 | 13.43 | 13.52 | 148,706 | +0.03(+0.22%) |
Oct 08, 2021 | 13.65 | 13.74 | 13.47 | 13.49 | 165,771 | -0.17(-1.24%) |
Oct 07, 2021 | 13.51 | 13.71 | 13.46 | 13.66 | 322,476 | +0.21(+1.56%) |
Oct 06, 2021 | 13.22 | 13.48 | 12.99 | 13.45 | 309,071 | +0.08(+0.60%) |
Oct 05, 2021 | 13.54 | 13.54 | 13.29 | 13.37 | 381,859 | -0.11(-0.82%) |
Oct 04, 2021 | 13.32 | 13.51 | 13.27 | 13.48 | 478,650 | +0.18(+1.35%) |
Oct 01, 2021 | 12.94 | 13.35 | 12.82 | 13.30 | 583,077 | +0.54(+4.23%) |
Sep 30, 2021 | 13.04 | 13.15 | 12.72 | 12.76 | 535,133 | -0.35(-2.67%) |
Sep 29, 2021 | 12.78 | 13.24 | 12.72 | 13.11 | 411,970 | +0.35(+2.74%) |
Sep 28, 2021 | 12.78 | 12.90 | 12.68 | 12.76 | 360,657 | -0.02(-0.16%) |
Sep 27, 2021 | 12.89 | 13.17 | 12.78 | 12.78 | 627,420 | -0.03(-0.23%) |
Sep 24, 2021 | 12.94 | 13.11 | 12.81 | 12.81 | 361,296 | -0.17(-1.31%) |
Sep 23, 2021 | 12.93 | 13.06 | 12.89 | 12.98 | 3,451,783 | +0.17(+1.33%) |
Sep 22, 2021 | 12.77 | 12.94 | 12.71 | 12.81 | 391,727 | +0.19(+1.51%) |
Sep 21, 2021 | 12.73 | 12.82 | 12.61 | 12.62 | 361,472 | +0.03(+0.24%) |
Sep 20, 2021 | 12.44 | 12.72 | 12.26 | 12.59 | 310,270 | -0.09(-0.71%) |
Sep 17, 2021 | 12.91 | 12.93 | 12.56 | 12.68 | 1,158,950 | -0.22(-1.71%) |
Sep 16, 2021 | 12.85 | 12.97 | 12.74 | 12.90 | 320,717 | +0.06(+0.47%) |
Sep 15, 2021 | 12.77 | 12.90 | 12.67 | 12.84 | 315,109 | +0.12(+0.94%) |
Sep 14, 2021 | 12.86 | 12.89 | 12.62 | 12.72 | 295,712 | -0.05(-0.39%) |
Sep 13, 2021 | 12.44 | 12.86 | 12.37 | 12.77 | 322,748 | +0.44(+3.57%) |
Sep 10, 2021 | 12.73 | 12.73 | 12.31 | 12.33 | 204,187 | -0.27(-2.14%) |
Sep 09, 2021 | 12.79 | 12.86 | 12.60 | 12.60 | 291,268 | -0.26(-2.02%) |
Sep 08, 2021 | 12.78 | 12.92 | 12.72 | 12.86 | 249,085 | +0.01(+0.08%) |
Sep 07, 2021 | 12.97 | 13.03 | 12.82 | 12.85 | 212,177 | -0.18(-1.38%) |
Sep 03, 2021 | 13.04 | 13.04 | 12.79 | 13.03 | 270,553 | -0.03(-0.23%) |
Sep 02, 2021 | 13.10 | 13.10 | 12.85 | 13.06 | 322,940 | +0.04(+0.31%) |