Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.03 | 13.11 | 12.91 | 12.91 | 471,497 | -0.16(-1.22%) |
Nov 29, 2021 | 12.95 | 13.08 | 12.91 | 13.07 | 454,791 | +0.19(+1.49%) |
Nov 26, 2021 | 12.99 | 12.99 | 12.87 | 12.88 | 393,831 | -0.25(-1.89%) |
Nov 24, 2021 | 13.07 | 13.15 | 13.07 | 13.13 | 337,366 | +0.01(+0.06%) |
Nov 23, 2021 | 13.18 | 13.20 | 13.07 | 13.12 | 371,536 | -0.10(-0.72%) |
Nov 22, 2021 | 13.25 | 13.34 | 13.19 | 13.22 | 275,338 | -0.01(-0.06%) |
Nov 19, 2021 | 13.27 | 13.29 | 13.18 | 13.22 | 294,110 | -0.07(-0.54%) |
Nov 18, 2021 | 13.26 | 13.30 | 13.17 | 13.30 | 297,678 | +0.05(+0.36%) |
Nov 17, 2021 | 13.20 | 13.26 | 13.18 | 13.25 | 210,256 | +0.00(+0.00%) |
Nov 16, 2021 | 13.20 | 13.29 | 13.18 | 13.25 | 403,918 | +0.05(+0.36%) |
Nov 15, 2021 | 13.23 | 13.23 | 13.16 | 13.20 | 274,520 | -0.02(-0.12%) |
Nov 12, 2021 | 13.19 | 13.23 | 13.12 | 13.22 | 254,871 | +0.05(+0.36%) |
Nov 11, 2021 | 13.15 | 13.20 | 13.15 | 13.17 | 306,899 | +0.06(+0.48%) |
Nov 10, 2021 | 13.20 | 13.11 | 296,675 | -0.09(-0.66%) | ||
Nov 09, 2021 | 13.24 | 13.25 | 13.15 | 13.19 | 345,887 | -0.02(-0.12%) |
Nov 08, 2021 | 13.26 | 13.26 | 13.19 | 13.21 | 281,903 | -0.01(-0.06%) |
Nov 05, 2021 | 13.26 | 13.31 | 13.15 | 13.22 | 489,989 | -0.02(-0.12%) |
Nov 04, 2021 | 13.25 | 13.26 | 13.20 | 13.23 | 328,248 | +0.02(+0.12%) |
Nov 03, 2021 | 13.22 | 13.23 | 13.15 | 13.22 | 248,994 | +0.00(+0.00%) |
Nov 02, 2021 | 13.16 | 13.22 | 13.13 | 13.22 | 262,386 | +0.07(+0.54%) |
Nov 01, 2021 | 13.18 | 13.13 | 13.10 | 13.15 | 238,653 | +0.02(+0.12%) |
Oct 29, 2021 | 13.08 | 13.15 | 13.07 | 13.13 | 279,931 | -0.02(-0.18%) |
Oct 28, 2021 | 13.08 | 13.17 | 13.08 | 13.15 | 313,251 | +0.10(+0.73%) |
Oct 27, 2021 | 13.17 | 13.13 | 13.05 | 13.06 | 341,334 | -0.06(-0.48%) |
Oct 26, 2021 | 13.12 | 13.16 | 13.12 | 353,261 | +0.02(+0.18%) | |
Oct 25, 2021 | 13.11 | 13.12 | 13.03 | 13.10 | 283,434 | +0.01(+0.06%) |
Oct 22, 2021 | 13.14 | 13.18 | 13.00 | 13.09 | 432,626 | -0.06(-0.48%) |
Oct 21, 2021 | 13.22 | 13.31 | 13.09 | 13.15 | 370,537 | -0.07(-0.54%) |
Oct 20, 2021 | 13.24 | 13.25 | 13.18 | 13.22 | 315,599 | +0.02(+0.12%) |
Oct 19, 2021 | 13.22 | 13.23 | 13.15 | 13.21 | 365,916 | +0.06(+0.48%) |
Oct 18, 2021 | 13.07 | 13.15 | 13.04 | 13.15 | 365,197 | +0.06(+0.48%) |
Oct 15, 2021 | 13.06 | 13.15 | 13.03 | 13.08 | 481,681 | +0.06(+0.42%) |
Oct 14, 2021 | 12.94 | 13.06 | 12.90 | 13.03 | 522,409 | +0.16(+1.26%) |
Oct 13, 2021 | 12.81 | 12.89 | 12.77 | 12.87 | 376,407 | +0.08(+0.65%) |
Oct 12, 2021 | 12.81 | 12.82 | 12.76 | 12.78 | 223,424 | -0.02(-0.18%) |
Oct 11, 2021 | 12.86 | 12.89 | 12.80 | 12.81 | 239,959 | -0.03(-0.25%) |
Oct 08, 2021 | 12.86 | 12.87 | 12.82 | 12.84 | 226,504 | +0.02(+0.18%) |
Oct 07, 2021 | 12.77 | 12.90 | 12.72 | 12.81 | 328,242 | +0.10(+0.81%) |
Oct 06, 2021 | 12.64 | 12.72 | 12.59 | 12.71 | 273,034 | +0.05(+0.37%) |
Oct 05, 2021 | 12.60 | 12.70 | 12.56 | 12.66 | 330,668 | +0.11(+0.88%) |
Oct 04, 2021 | 12.67 | 12.70 | 12.52 | 12.55 | 376,062 | -0.11(-0.87%) |
Oct 01, 2021 | 12.61 | 12.68 | 12.50 | 12.66 | 452,571 | +0.07(+0.56%) |
Sep 30, 2021 | 12.66 | 12.68 | 12.54 | 12.59 | 723,889 | -0.03(-0.25%) |
Sep 29, 2021 | 12.71 | 12.71 | 12.62 | 12.63 | 324,176 | -0.08(-0.62%) |
Sep 28, 2021 | 12.76 | 12.77 | 12.63 | 12.70 | 499,457 | -0.09(-0.68%) |
Sep 27, 2021 | 12.83 | 12.85 | 12.77 | 12.79 | 161,356 | -0.04(-0.31%) |
Sep 24, 2021 | 12.83 | 12.88 | 12.80 | 12.83 | 303,459 | -0.02(-0.18%) |
Sep 23, 2021 | 12.80 | 12.92 | 12.80 | 12.85 | 279,377 | +0.06(+0.49%) |
Sep 22, 2021 | 12.72 | 12.81 | 12.72 | 12.79 | 384,075 | +0.08(+0.62%) |
Sep 21, 2021 | 12.70 | 12.77 | 12.66 | 12.71 | 349,973 | +0.06(+0.49%) |
Sep 20, 2021 | 12.75 | 12.77 | 12.52 | 12.65 | 698,113 | -0.20(-1.52%) |
Sep 17, 2021 | 12.88 | 12.89 | 12.83 | 12.84 | 225,304 | -0.04(-0.30%) |
Sep 16, 2021 | 12.88 | 12.91 | 12.84 | 12.88 | 260,195 | +0.00(+0.00%) |
Sep 15, 2021 | 12.85 | 12.90 | 12.81 | 12.88 | 291,699 | +0.03(+0.24%) |
Sep 14, 2021 | 12.95 | 12.95 | 12.85 | 12.85 | 433,704 | -0.03(-0.24%) |
Sep 13, 2021 | 12.95 | 12.97 | 12.85 | 12.88 | 339,949 | +0.00(+0.00%) |
Sep 10, 2021 | 12.92 | 12.96 | 12.87 | 12.88 | 316,139 | -0.03(-0.24%) |
Sep 09, 2021 | 12.91 | 12.97 | 12.91 | 12.91 | 264,752 | -0.02(-0.18%) |
Sep 08, 2021 | 12.95 | 12.98 | 12.90 | 12.94 | 308,634 | +0.02(+0.12%) |
Sep 07, 2021 | 12.98 | 13.00 | 12.91 | 12.92 | 373,090 | -0.07(-0.54%) |
Sep 03, 2021 | 12.95 | 12.99 | 12.91 | 12.99 | 251,997 | +0.05(+0.42%) |
Sep 02, 2021 | 12.99 | 12.99 | 12.91 | 12.94 | 242,030 | -0.01(-0.06%) |