Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.13 | 13.31 | 13.02 | 13.17 | 1,658,153 | +0.04(+0.30%) |
Dec 30, 2021 | 13.26 | 13.46 | 13.06 | 13.14 | 2,389,547 | -0.15(-1.10%) |
Dec 29, 2021 | 13.29 | 13.48 | 13.11 | 13.28 | 2,472,186 | +0.00(+0.00%) |
Dec 28, 2021 | 13.25 | 13.51 | 13.09 | 13.28 | 1,656,036 | +0.05(+0.37%) |
Dec 27, 2021 | 13.15 | 13.30 | 12.86 | 13.23 | 2,038,878 | +0.09(+0.67%) |
Dec 23, 2021 | 13.19 | 13.36 | 13.13 | 13.15 | 1,881,416 | -0.02(-0.15%) |
Dec 22, 2021 | 12.94 | 13.26 | 12.77 | 13.16 | 1,759,290 | +0.13(+0.97%) |
Dec 21, 2021 | 12.60 | 13.12 | 12.60 | 13.04 | 2,552,925 | +0.58(+4.68%) |
Dec 20, 2021 | 12.46 | 12.75 | 12.11 | 12.46 | 3,098,992 | -0.44(-3.39%) |
Dec 17, 2021 | 12.69 | 12.95 | 12.29 | 12.89 | 8,272,778 | +0.06(+0.45%) |
Dec 16, 2021 | 13.04 | 13.29 | 12.80 | 12.83 | 3,434,489 | +0.02(+0.15%) |
Dec 15, 2021 | 12.89 | 12.99 | 12.29 | 12.81 | 4,314,185 | -0.18(-1.42%) |
Dec 14, 2021 | 13.09 | 13.48 | 12.86 | 13.00 | 6,488,130 | +0.29(+2.30%) |
Dec 13, 2021 | 13.02 | 13.15 | 12.70 | 12.71 | 3,619,936 | -0.58(-4.39%) |
Dec 10, 2021 | 13.45 | 13.57 | 13.03 | 13.29 | 4,137,115 | +0.15(+1.11%) |
Dec 09, 2021 | 12.89 | 13.18 | 12.76 | 13.15 | 4,032,900 | +0.16(+1.20%) |
Dec 08, 2021 | 12.73 | 13.00 | 12.63 | 12.99 | 4,236,261 | +0.32(+2.53%) |
Dec 07, 2021 | 12.24 | 12.73 | 12.18 | 12.67 | 4,930,429 | +0.61(+5.08%) |
Dec 06, 2021 | 11.79 | 12.26 | 11.66 | 12.06 | 3,360,926 | +0.53(+4.55%) |
Dec 03, 2021 | 12.09 | 12.10 | 11.45 | 11.53 | 3,763,668 | -0.32(-2.71%) |
Dec 02, 2021 | 11.36 | 11.98 | 11.14 | 11.85 | 4,718,637 | +0.50(+4.37%) |
Dec 01, 2021 | 11.91 | 12.03 | 11.31 | 11.36 | 7,468,102 | -0.18(-1.59%) |
Nov 30, 2021 | 11.76 | 11.89 | 11.48 | 11.54 | 5,747,458 | -0.51(-4.26%) |
Nov 29, 2021 | 12.45 | 12.54 | 12.02 | 12.05 | 5,875,857 | -0.04(-0.32%) |
Nov 26, 2021 | 11.60 | 12.12 | 11.57 | 12.09 | 4,207,201 | -0.37(-2.95%) |
Nov 24, 2021 | 12.36 | 12.66 | 12.35 | 12.46 | 3,498,544 | -0.05(-0.39%) |
Nov 23, 2021 | 11.98 | 12.74 | 11.98 | 12.51 | 6,464,753 | +0.80(+6.87%) |
Nov 22, 2021 | 11.63 | 11.90 | 11.53 | 11.70 | 5,072,313 | +0.06(+0.50%) |
Nov 19, 2021 | 11.81 | 11.92 | 11.48 | 11.65 | 8,033,648 | -0.52(-4.30%) |
Nov 18, 2021 | 12.54 | 12.56 | 12.12 | 12.17 | 5,275,319 | -0.24(-1.95%) |
Nov 17, 2021 | 12.81 | 12.92 | 12.33 | 12.41 | 4,507,319 | -0.67(-5.11%) |
Nov 16, 2021 | 12.99 | 13.32 | 12.89 | 13.08 | 4,921,780 | +0.13(+0.97%) |
Nov 15, 2021 | 13.26 | 13.26 | 12.93 | 12.95 | 5,540,497 | -0.37(-2.76%) |
Nov 12, 2021 | 13.44 | 13.54 | 13.25 | 13.32 | 2,891,815 | -0.21(-1.57%) |
Nov 11, 2021 | 13.67 | 13.80 | 13.49 | 13.53 | 2,867,379 | -0.16(-1.20%) |
Nov 10, 2021 | 14.38 | 13.70 | 2,630,206 | -0.77(-5.35%) | ||
Nov 09, 2021 | 14.42 | 14.48 | 13.96 | 14.47 | 2,927,889 | +0.06(+0.40%) |
Nov 08, 2021 | 14.34 | 14.64 | 14.21 | 14.42 | 3,851,744 | +0.22(+1.57%) |
Nov 05, 2021 | 14.52 | 14.68 | 14.18 | 14.19 | 2,583,521 | -0.05(-0.34%) |
Nov 04, 2021 | 14.38 | 14.90 | 13.87 | 14.24 | 6,018,956 | +0.15(+1.03%) |
Nov 03, 2021 | 13.78 | 14.26 | 13.74 | 14.10 | 3,880,258 | +0.11(+0.76%) |
Nov 02, 2021 | 13.77 | 14.01 | 13.68 | 13.99 | 2,547,724 | +0.07(+0.49%) |
Nov 01, 2021 | 13.75 | 14.28 | 14.05 | 13.92 | 4,824,454 | +0.35(+2.57%) |
Oct 29, 2021 | 14.25 | 14.34 | 13.56 | 13.57 | 4,215,814 | -0.70(-4.88%) |
Oct 28, 2021 | 14.05 | 14.30 | 13.91 | 14.27 | 4,019,680 | +0.09(+0.61%) |
Oct 27, 2021 | 14.09 | 15.35 | 13.82 | 14.18 | 6,690,594 | +0.05(+0.34%) |
Oct 26, 2021 | 14.26 | 14.09 | 14.13 | 3,857,690 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.61 | 14.74 | 14.13 | 14.19 | 4,104,121 | -0.22(-1.54%) |
Oct 22, 2021 | 14.26 | 14.45 | 14.13 | 14.42 | 2,701,163 | +0.14(+0.95%) |
Oct 21, 2021 | 14.85 | 14.88 | 14.09 | 14.28 | 4,559,158 | -0.73(-4.84%) |
Oct 20, 2021 | 14.75 | 15.01 | 14.64 | 15.01 | 3,035,523 | +0.15(+0.98%) |
Oct 19, 2021 | 14.54 | 14.92 | 14.25 | 14.86 | 5,645,707 | +0.41(+2.81%) |
Oct 18, 2021 | 14.45 | 14.80 | 14.28 | 14.45 | 3,582,445 | -0.06(-0.40%) |
Oct 15, 2021 | 14.40 | 14.61 | 14.29 | 14.51 | 2,817,697 | +0.36(+2.53%) |
Oct 14, 2021 | 14.19 | 14.31 | 14.02 | 14.15 | 2,697,406 | +0.19(+1.39%) |
Oct 13, 2021 | 13.91 | 14.07 | 13.74 | 13.96 | 2,396,079 | -0.13(-0.89%) |
Oct 12, 2021 | 13.99 | 14.28 | 13.92 | 14.09 | 3,648,675 | +0.02(+0.14%) |
Oct 11, 2021 | 14.35 | 14.64 | 14.06 | 14.07 | 4,032,534 | -0.09(-0.62%) |
Oct 08, 2021 | 13.80 | 14.22 | 13.80 | 14.15 | 3,298,535 | +0.53(+3.91%) |
Oct 07, 2021 | 13.37 | 13.75 | 13.31 | 13.62 | 3,049,210 | +0.35(+2.63%) |
Oct 06, 2021 | 13.41 | 13.64 | 13.04 | 13.27 | 5,563,034 | -0.46(-3.38%) |
Oct 05, 2021 | 13.45 | 13.83 | 13.27 | 13.74 | 6,531,380 | +0.48(+3.65%) |
Oct 04, 2021 | 13.28 | 13.62 | 13.19 | 13.25 | 6,187,456 | +0.20(+1.56%) |