Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.20 | 13.30 | 13.11 | 13.21 | 42,220 | -0.05(-0.38%) |
Nov 29, 2021 | 13.25 | 13.35 | 13.21 | 13.26 | 60,584 | +0.10(+0.76%) |
Nov 26, 2021 | 13.18 | 13.25 | 13.11 | 13.16 | 42,435 | -0.12(-0.90%) |
Nov 24, 2021 | 13.17 | 13.31 | 13.17 | 13.28 | 45,800 | +0.08(+0.61%) |
Nov 23, 2021 | 13.30 | 13.32 | 13.20 | 13.20 | 48,995 | -0.05(-0.38%) |
Nov 22, 2021 | 13.49 | 13.49 | 13.25 | 13.25 | 62,692 | -0.16(-1.19%) |
Nov 19, 2021 | 13.49 | 13.49 | 13.38 | 13.41 | 91,458 | -0.02(-0.15%) |
Nov 18, 2021 | 13.42 | 13.46 | 13.40 | 13.43 | 60,509 | -0.02(-0.15%) |
Nov 17, 2021 | 13.56 | 13.64 | 13.45 | 13.45 | 33,915 | -0.16(-1.18%) |
Nov 16, 2021 | 13.69 | 13.69 | 13.52 | 13.61 | 69,065 | -0.06(-0.44%) |
Nov 15, 2021 | 13.67 | 13.68 | 13.49 | 13.67 | 77,237 | -0.01(-0.07%) |
Nov 12, 2021 | 13.65 | 13.71 | 13.56 | 13.68 | 41,754 | -0.05(-0.36%) |
Nov 11, 2021 | 13.76 | 13.76 | 13.60 | 13.73 | 52,439 | -0.02(-0.15%) |
Nov 10, 2021 | 13.62 | 13.75 | 61,185 | +0.09(+0.66%) | ||
Nov 09, 2021 | 13.64 | 13.66 | 13.60 | 13.66 | 52,139 | +0.11(+0.81%) |
Nov 08, 2021 | 13.43 | 13.59 | 13.43 | 13.55 | 61,647 | +0.15(+1.12%) |
Nov 05, 2021 | 13.39 | 13.47 | 13.36 | 13.40 | 80,263 | +0.03(+0.22%) |
Nov 04, 2021 | 13.45 | 13.49 | 13.21 | 13.37 | 141,850 | -0.10(-0.74%) |
Nov 03, 2021 | 13.50 | 13.50 | 13.40 | 13.47 | 81,872 | +0.02(+0.15%) |
Nov 02, 2021 | 13.43 | 13.45 | 13.35 | 13.45 | 51,411 | +0.07(+0.52%) |
Nov 01, 2021 | 13.38 | 13.34 | 13.30 | 13.38 | 60,536 | +0.04(+0.30%) |
Oct 29, 2021 | 13.21 | 13.35 | 13.21 | 13.34 | 67,743 | +0.10(+0.76%) |
Oct 28, 2021 | 13.09 | 13.32 | 13.05 | 13.24 | 190,182 | +0.17(+1.30%) |
Oct 27, 2021 | 13.02 | 13.08 | 13.00 | 13.07 | 29,596 | +0.02(+0.15%) |
Oct 26, 2021 | 12.95 | 13.05 | 99,853 | +0.03(+0.23%) | ||
Oct 25, 2021 | 13.16 | 13.16 | 13.01 | 13.02 | 86,231 | -0.15(-1.14%) |
Oct 22, 2021 | 13.11 | 13.28 | 13.11 | 13.17 | 70,173 | +0.01(+0.08%) |
Oct 21, 2021 | 13.25 | 13.30 | 13.13 | 13.16 | 90,560 | -0.14(-1.05%) |
Oct 20, 2021 | 13.28 | 13.34 | 13.27 | 13.30 | 47,655 | +0.02(+0.15%) |
Oct 19, 2021 | 13.20 | 13.33 | 13.20 | 13.28 | 44,188 | +0.05(+0.38%) |
Oct 18, 2021 | 13.15 | 13.26 | 13.13 | 13.23 | 67,258 | +0.08(+0.61%) |
Oct 15, 2021 | 13.21 | 13.28 | 13.15 | 13.15 | 130,963 | -0.18(-1.35%) |
Oct 14, 2021 | 13.32 | 13.43 | 13.28 | 13.33 | 45,178 | +0.07(+0.53%) |
Oct 13, 2021 | 13.31 | 13.35 | 13.23 | 13.26 | 93,215 | -0.14(-1.04%) |
Oct 12, 2021 | 13.49 | 13.49 | 13.36 | 13.40 | 70,992 | -0.15(-1.11%) |
Oct 11, 2021 | 13.68 | 13.68 | 13.47 | 13.55 | 64,388 | -0.01(-0.07%) |
Oct 08, 2021 | 13.68 | 13.71 | 13.49 | 13.56 | 96,357 | -0.05(-0.37%) |
Oct 07, 2021 | 13.62 | 13.66 | 13.60 | 13.61 | 70,406 | -0.01(-0.07%) |
Oct 06, 2021 | 13.70 | 13.74 | 13.62 | 13.62 | 62,700 | -0.08(-0.58%) |
Oct 05, 2021 | 13.69 | 13.78 | 13.66 | 13.70 | 97,825 | +0.01(+0.07%) |
Oct 04, 2021 | 13.42 | 13.72 | 13.42 | 13.69 | 100,037 | +0.20(+1.48%) |
Oct 01, 2021 | 13.52 | 13.72 | 13.49 | 13.49 | 145,604 | -0.04(-0.30%) |
Sep 30, 2021 | 13.78 | 13.78 | 13.46 | 13.53 | 168,573 | -0.25(-1.81%) |
Sep 29, 2021 | 13.82 | 13.89 | 13.69 | 13.78 | 74,220 | +0.07(+0.51%) |
Sep 28, 2021 | 13.96 | 13.96 | 13.65 | 13.71 | 141,456 | -0.25(-1.79%) |
Sep 27, 2021 | 13.67 | 14.07 | 13.65 | 13.96 | 372,383 | +0.29(+2.12%) |
Sep 24, 2021 | 13.68 | 13.73 | 13.63 | 13.67 | 223,860 | +0.01(+0.07%) |
Sep 23, 2021 | 13.72 | 13.80 | 13.60 | 13.66 | 186,491 | -0.12(-0.87%) |
Sep 22, 2021 | 13.65 | 13.79 | 13.49 | 13.78 | 193,760 | +0.13(+0.95%) |
Sep 21, 2021 | 13.61 | 13.67 | 13.53 | 13.65 | 112,430 | +0.04(+0.29%) |
Sep 20, 2021 | 13.49 | 13.61 | 13.41 | 13.61 | 264,892 | +0.06(+0.44%) |
Sep 17, 2021 | 13.54 | 13.56 | 13.34 | 13.55 | 531,361 | +0.05(+0.37%) |
Sep 16, 2021 | 13.69 | 13.71 | 13.44 | 13.50 | 226,504 | -0.28(-2.03%) |
Sep 15, 2021 | 13.66 | 13.80 | 13.51 | 13.78 | 172,964 | +0.09(+0.66%) |
Sep 14, 2021 | 13.62 | 13.74 | 13.45 | 13.69 | 249,667 | -0.01(-0.07%) |
Sep 13, 2021 | 13.72 | 13.80 | 13.34 | 13.70 | 469,412 | -0.04(-0.29%) |
Sep 10, 2021 | 13.38 | 13.84 | 13.34 | 13.74 | 610,476 | +0.41(+3.04%) |
Sep 09, 2021 | 13.28 | 13.35 | 13.27 | 13.33 | 86,387 | +0.06(+0.48%) |
Sep 08, 2021 | 13.27 | 13.28 | 13.25 | 13.27 | 64,555 | +0.02(+0.15%) |
Sep 07, 2021 | 13.28 | 13.29 | 13.25 | 13.25 | 61,346 | +0.00(+0.00%) |
Sep 03, 2021 | 13.25 | 13.29 | 13.21 | 13.25 | 44,470 | +0.05(+0.38%) |
Sep 02, 2021 | 13.24 | 13.29 | 13.20 | 13.20 | 87,886 | -0.01(-0.10%) |