Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.49 | 13.61 | 13.13 | 13.28 | 118,808 | -0.23(-1.71%) |
Nov 29, 2021 | 13.90 | 13.93 | 13.44 | 13.51 | 94,698 | -0.17(-1.26%) |
Nov 26, 2021 | 13.79 | 13.81 | 13.29 | 13.68 | 77,855 | -0.33(-2.34%) |
Nov 24, 2021 | 13.89 | 14.09 | 13.67 | 14.01 | 69,220 | +0.31(+2.23%) |
Nov 23, 2021 | 13.58 | 14.05 | 13.40 | 13.70 | 58,437 | +0.22(+1.66%) |
Nov 22, 2021 | 13.30 | 13.55 | 13.21 | 13.48 | 49,168 | +0.18(+1.35%) |
Nov 19, 2021 | 13.46 | 13.75 | 13.14 | 13.30 | 121,093 | -0.19(-1.44%) |
Nov 18, 2021 | 13.43 | 13.68 | 13.38 | 13.49 | 123,584 | +0.09(+0.67%) |
Nov 17, 2021 | 13.96 | 14.17 | 13.40 | 13.40 | 88,342 | -0.53(-3.80%) |
Nov 16, 2021 | 14.08 | 14.25 | 13.93 | 13.93 | 59,675 | -0.13(-0.90%) |
Nov 15, 2021 | 14.03 | 14.37 | 13.81 | 14.06 | 107,692 | +0.01(+0.05%) |
Nov 12, 2021 | 14.14 | 14.27 | 14.04 | 14.05 | 36,244 | -0.20(-1.41%) |
Nov 11, 2021 | 14.18 | 14.58 | 14.14 | 14.26 | 80,500 | +0.11(+0.79%) |
Nov 10, 2021 | 14.59 | 14.14 | 172,561 | -0.43(-2.92%) | ||
Nov 09, 2021 | 14.26 | 14.58 | 14.20 | 14.57 | 74,954 | +0.25(+1.72%) |
Nov 08, 2021 | 14.42 | 14.61 | 14.26 | 14.32 | 56,005 | -0.01(-0.10%) |
Nov 05, 2021 | 14.42 | 14.51 | 14.28 | 14.34 | 67,738 | -0.02(-0.16%) |
Nov 04, 2021 | 14.26 | 14.41 | 14.25 | 14.36 | 67,558 | +0.10(+0.73%) |
Nov 03, 2021 | 14.32 | 14.43 | 14.23 | 14.26 | 85,581 | -0.11(-0.78%) |
Nov 02, 2021 | 14.37 | 14.46 | 14.35 | 14.37 | 54,155 | +0.00(+0.00%) |
Nov 01, 2021 | 14.34 | 14.29 | 14.31 | 14.37 | 76,655 | +0.07(+0.52%) |
Oct 29, 2021 | 14.61 | 14.70 | 14.27 | 14.29 | 139,172 | -0.53(-3.59%) |
Oct 28, 2021 | 14.85 | 14.91 | 14.56 | 14.82 | 145,991 | +0.03(+0.20%) |
Oct 27, 2021 | 14.69 | 14.91 | 14.66 | 14.80 | 81,677 | +0.03(+0.20%) |
Oct 26, 2021 | 14.82 | 14.72 | 14.77 | 164,447 | -0.01(-0.05%) | |
Oct 25, 2021 | 14.71 | 15.02 | 14.71 | 14.77 | 124,493 | +0.11(+0.74%) |
Oct 22, 2021 | 14.93 | 15.01 | 14.63 | 14.66 | 157,971 | -0.13(-0.89%) |
Oct 21, 2021 | 14.91 | 15.00 | 14.64 | 14.80 | 146,691 | -0.05(-0.34%) |
Oct 20, 2021 | 14.62 | 14.90 | 14.57 | 14.85 | 88,510 | +0.32(+2.20%) |
Oct 19, 2021 | 14.45 | 14.74 | 14.11 | 14.53 | 127,802 | +0.15(+1.06%) |
Oct 18, 2021 | 14.31 | 14.54 | 14.31 | 14.37 | 60,375 | +0.06(+0.41%) |
Oct 15, 2021 | 14.77 | 14.83 | 14.25 | 14.31 | 96,348 | -0.29(-1.99%) |
Oct 14, 2021 | 14.67 | 14.88 | 14.52 | 14.61 | 97,882 | +0.01(+0.05%) |
Oct 13, 2021 | 14.59 | 14.73 | 14.45 | 14.60 | 113,682 | -0.08(-0.55%) |
Oct 12, 2021 | 14.88 | 15.04 | 14.68 | 14.68 | 68,079 | -0.24(-1.61%) |
Oct 11, 2021 | 15.09 | 15.20 | 14.92 | 14.92 | 98,853 | -0.09(-0.58%) |
Oct 08, 2021 | 14.77 | 15.07 | 14.66 | 15.01 | 93,296 | +0.29(+1.98%) |
Oct 07, 2021 | 14.74 | 14.77 | 14.63 | 14.72 | 89,288 | -0.07(-0.49%) |
Oct 06, 2021 | 14.74 | 14.90 | 14.61 | 14.79 | 101,085 | -0.22(-1.45%) |
Oct 05, 2021 | 14.74 | 15.14 | 14.64 | 15.01 | 135,593 | +0.31(+2.13%) |
Oct 04, 2021 | 14.33 | 14.69 | 14.14 | 14.69 | 123,298 | +0.57(+4.02%) |
Oct 01, 2021 | 14.02 | 14.34 | 13.90 | 14.13 | 127,303 | +0.17(+1.25%) |
Sep 30, 2021 | 13.82 | 13.95 | 13.62 | 13.95 | 64,549 | +0.13(+0.95%) |
Sep 29, 2021 | 13.78 | 13.83 | 13.65 | 13.82 | 66,617 | +0.12(+0.90%) |
Sep 28, 2021 | 13.61 | 13.83 | 13.28 | 13.70 | 145,892 | +0.19(+1.40%) |
Sep 27, 2021 | 13.22 | 13.62 | 13.18 | 13.51 | 164,934 | +0.41(+3.11%) |
Sep 24, 2021 | 13.11 | 13.27 | 13.03 | 13.10 | 271,821 | +0.15(+1.12%) |
Sep 23, 2021 | 12.68 | 13.14 | 12.67 | 12.95 | 245,797 | +0.39(+3.13%) |
Sep 22, 2021 | 12.53 | 12.74 | 12.52 | 12.56 | 82,355 | +0.17(+1.41%) |
Sep 21, 2021 | 12.47 | 12.52 | 12.38 | 12.39 | 45,634 | -0.13(-1.05%) |
Sep 20, 2021 | 12.39 | 12.74 | 12.38 | 12.52 | 91,285 | -0.01(-0.12%) |
Sep 17, 2021 | 12.64 | 12.76 | 12.48 | 12.53 | 246,111 | -0.17(-1.32%) |
Sep 16, 2021 | 12.49 | 12.79 | 12.45 | 12.70 | 66,757 | +0.19(+1.51%) |
Sep 15, 2021 | 12.37 | 12.66 | 12.34 | 12.51 | 107,956 | +0.20(+1.66%) |
Sep 14, 2021 | 12.36 | 12.45 | 12.16 | 12.31 | 98,796 | -0.05(-0.41%) |
Sep 13, 2021 | 12.49 | 12.59 | 12.24 | 12.36 | 91,198 | -0.09(-0.76%) |
Sep 10, 2021 | 12.47 | 12.64 | 12.36 | 12.45 | 191,830 | +0.03(+0.23%) |
Sep 09, 2021 | 12.25 | 12.63 | 12.25 | 12.42 | 50,107 | +0.06(+0.47%) |
Sep 08, 2021 | 12.62 | 12.66 | 12.25 | 12.36 | 72,998 | -0.20(-1.62%) |
Sep 07, 2021 | 12.60 | 12.60 | 12.28 | 12.57 | 169,367 | +0.45(+3.72%) |
Sep 03, 2021 | 12.22 | 12.48 | 12.04 | 12.12 | 203,324 | +0.07(+0.54%) |
Sep 02, 2021 | 12.14 | 12.27 | 12.05 | 12.05 | 68,683 | -0.11(-0.90%) |