Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.37 | 13.56 | 13.31 | 13.54 | 19,400,386 | +0.25(+1.85%) |
Nov 29, 2021 | 13.30 | 13.38 | 13.24 | 13.29 | 8,139,506 | -0.16(-1.20%) |
Nov 26, 2021 | 13.37 | 13.49 | 13.32 | 13.45 | 13,201,892 | +0.28(+2.16%) |
Nov 24, 2021 | 13.26 | 13.29 | 13.16 | 13.17 | 6,363,209 | -0.04(-0.29%) |
Nov 23, 2021 | 13.24 | 13.31 | 13.17 | 13.21 | 12,322,680 | -0.02(-0.14%) |
Nov 22, 2021 | 13.13 | 13.23 | 13.05 | 13.23 | 10,055,289 | +0.04(+0.29%) |
Nov 19, 2021 | 13.16 | 13.20 | 13.12 | 13.19 | 7,957,798 | +0.02(+0.14%) |
Nov 18, 2021 | 13.18 | 13.25 | 13.15 | 13.17 | 5,882,701 | -0.04(-0.29%) |
Nov 17, 2021 | 13.18 | 13.23 | 13.17 | 13.21 | 4,883,202 | +0.03(+0.22%) |
Nov 16, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 5,353,129 | -0.04(-0.29%) |
Nov 15, 2021 | 13.19 | 13.26 | 13.19 | 13.22 | 4,189,077 | -0.02(-0.14%) |
Nov 12, 2021 | 13.28 | 13.32 | 13.22 | 13.24 | 3,046,689 | -0.09(-0.71%) |
Nov 11, 2021 | 13.28 | 13.33 | 13.28 | 13.33 | 3,781,499 | +0.09(+0.64%) |
Nov 10, 2021 | 13.27 | 13.24 | 8,587,766 | +0.02(+0.14%) | ||
Nov 09, 2021 | 13.18 | 13.27 | 13.17 | 13.23 | 8,489,261 | +0.04(+0.29%) |
Nov 08, 2021 | 13.16 | 13.21 | 13.15 | 13.19 | 9,249,843 | -0.02(-0.14%) |
Nov 05, 2021 | 13.17 | 13.24 | 13.13 | 13.21 | 9,763,398 | -0.05(-0.36%) |
Nov 04, 2021 | 13.28 | 13.30 | 13.24 | 13.25 | 5,086,890 | -0.06(-0.43%) |
Nov 03, 2021 | 13.42 | 13.42 | 13.30 | 13.31 | 6,466,044 | -0.09(-0.64%) |
Nov 02, 2021 | 13.43 | 13.44 | 13.38 | 13.40 | 5,117,369 | -0.05(-0.35%) |
Nov 01, 2021 | 13.43 | 13.50 | 13.46 | 13.44 | 4,836,422 | -0.02(-0.14%) |
Oct 29, 2021 | 13.57 | 13.58 | 13.45 | 13.46 | 6,318,745 | -0.03(-0.21%) |
Oct 28, 2021 | 13.59 | 13.59 | 13.49 | 13.49 | 5,444,055 | -0.14(-1.04%) |
Oct 27, 2021 | 13.56 | 13.63 | 13.53 | 13.63 | 6,563,139 | +0.07(+0.49%) |
Oct 26, 2021 | 13.52 | 13.57 | 8,917,934 | -0.01(-0.07%) | ||
Oct 25, 2021 | 13.62 | 13.68 | 13.57 | 13.58 | 7,088,952 | -0.09(-0.62%) |
Oct 22, 2021 | 13.65 | 13.72 | 13.61 | 13.66 | 8,174,965 | +0.02(+0.14%) |
Oct 21, 2021 | 13.69 | 13.71 | 13.63 | 13.64 | 5,255,969 | -0.04(-0.28%) |
Oct 20, 2021 | 13.71 | 13.72 | 13.66 | 13.68 | 7,479,146 | -0.06(-0.41%) |
Oct 19, 2021 | 13.78 | 13.80 | 13.73 | 13.74 | 7,156,443 | -0.09(-0.69%) |
Oct 18, 2021 | 13.94 | 13.96 | 13.83 | 13.83 | 6,258,303 | -0.05(-0.34%) |
Oct 15, 2021 | 13.93 | 13.94 | 13.87 | 13.88 | 8,297,335 | -0.11(-0.81%) |
Oct 14, 2021 | 14.11 | 14.12 | 13.98 | 13.99 | 9,273,329 | -0.24(-1.67%) |
Oct 13, 2021 | 14.24 | 14.34 | 14.19 | 14.23 | 9,959,495 | -0.04(-0.27%) |
Oct 12, 2021 | 14.21 | 14.31 | 14.19 | 14.27 | 9,386,215 | +0.03(+0.20%) |
Oct 11, 2021 | 14.16 | 14.25 | 14.06 | 14.24 | 8,579,426 | +0.10(+0.74%) |
Oct 08, 2021 | 14.09 | 14.16 | 14.08 | 14.14 | 10,778,930 | +0.01(+0.07%) |
Oct 07, 2021 | 14.12 | 14.12 | 14.02 | 14.13 | 9,553,363 | -0.11(-0.80%) |
Oct 06, 2021 | 14.42 | 14.49 | 14.23 | 14.24 | 16,163,872 | -0.07(-0.46%) |
Oct 05, 2021 | 14.40 | 14.42 | 14.22 | 14.31 | 16,213,534 | -0.14(-0.98%) |
Oct 04, 2021 | 14.31 | 14.52 | 14.28 | 14.45 | 18,266,186 | +0.17(+1.19%) |
Oct 01, 2021 | 14.37 | 14.51 | 14.20 | 14.28 | 14,905,077 | -0.16(-1.12%) |
Sep 30, 2021 | 14.20 | 14.44 | 14.18 | 14.44 | 11,307,008 | +0.17(+1.20%) |
Sep 29, 2021 | 14.24 | 14.29 | 14.18 | 14.27 | 16,567,001 | -0.02(-0.13%) |
Sep 28, 2021 | 14.11 | 14.32 | 14.09 | 14.29 | 20,173,178 | +0.27(+1.96%) |
Sep 27, 2021 | 13.99 | 14.03 | 13.96 | 14.01 | 6,054,366 | +0.05(+0.34%) |
Sep 24, 2021 | 14.04 | 14.05 | 13.95 | 13.97 | 7,099,137 | -0.02(-0.14%) |
Sep 23, 2021 | 14.09 | 14.11 | 13.94 | 13.98 | 11,435,741 | -0.19(-1.34%) |
Sep 22, 2021 | 14.23 | 14.26 | 14.09 | 14.17 | 13,781,419 | -0.13(-0.93%) |
Sep 21, 2021 | 14.19 | 14.33 | 14.16 | 14.31 | 18,182,686 | +0.01(+0.07%) |
Sep 20, 2021 | 14.27 | 14.46 | 14.21 | 14.30 | 26,511,730 | +0.25(+1.75%) |
Sep 17, 2021 | 13.95 | 14.07 | 13.93 | 14.05 | 10,132,542 | +0.12(+0.88%) |
Sep 16, 2021 | 13.93 | 14.02 | 13.88 | 13.93 | 6,813,732 | +0.03(+0.20%) |
Sep 15, 2021 | 14.01 | 14.04 | 13.88 | 13.90 | 8,058,651 | -0.11(-0.81%) |
Sep 14, 2021 | 13.89 | 14.05 | 13.89 | 14.01 | 8,302,129 | +0.07(+0.48%) |
Sep 13, 2021 | 13.89 | 14.02 | 13.87 | 13.95 | 9,734,324 | -0.04(-0.27%) |
Sep 10, 2021 | 13.80 | 13.98 | 13.79 | 13.98 | 7,643,114 | +0.10(+0.75%) |
Sep 09, 2021 | 13.82 | 13.88 | 13.76 | 13.88 | 6,219,480 | +0.07(+0.48%) |
Sep 08, 2021 | 13.81 | 13.88 | 13.79 | 13.81 | 6,128,012 | +0.02(+0.14%) |
Sep 07, 2021 | 13.76 | 13.82 | 13.76 | 13.79 | 3,271,386 | +0.04(+0.28%) |
Sep 03, 2021 | 13.78 | 13.79 | 13.73 | 13.76 | 3,204,619 | +0.01(+0.07%) |
Sep 02, 2021 | 13.75 | 13.79 | 13.72 | 13.75 | 4,007,921 | -0.05(-0.34%) |