Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.30 | 14.36 | 14.26 | 14.36 | 1,116,700 | +0.11(+0.77%) |
Dec 30, 2021 | 14.16 | 14.25 | 14.14 | 14.25 | 1,162,885 | +0.10(+0.71%) |
Dec 29, 2021 | 14.05 | 14.15 | 14.05 | 14.15 | 1,123,322 | -0.02(-0.14%) |
Dec 28, 2021 | 14.21 | 14.26 | 14.17 | 14.17 | 1,196,524 | -0.04(-0.28%) |
Dec 27, 2021 | 14.17 | 14.23 | 14.16 | 14.21 | 1,087,140 | +0.02(+0.14%) |
Dec 23, 2021 | 14.17 | 14.20 | 14.10 | 14.19 | 1,114,315 | +0.03(+0.21%) |
Dec 22, 2021 | 14.05 | 14.16 | 14.02 | 14.16 | 972,982 | +0.14(+1.00%) |
Dec 21, 2021 | 14.10 | 14.10 | 13.99 | 14.02 | 1,030,147 | +0.00(+0.00%) |
Dec 20, 2021 | 14.10 | 14.12 | 14.00 | 14.02 | 2,008,791 | -0.09(-0.64%) |
Dec 17, 2021 | 14.20 | 14.21 | 14.11 | 14.11 | 1,445,448 | +0.00(+0.00%) |
Dec 16, 2021 | 14.05 | 14.13 | 14.05 | 14.11 | 1,286,800 | +0.15(+1.07%) |
Dec 15, 2021 | 13.91 | 13.97 | 13.77 | 13.96 | 1,402,050 | +0.06(+0.43%) |
Dec 14, 2021 | 13.93 | 13.97 | 13.89 | 13.90 | 954,942 | -0.16(-1.14%) |
Dec 13, 2021 | 14.03 | 14.08 | 14.01 | 14.06 | 1,994,414 | +0.08(+0.57%) |
Dec 10, 2021 | 14.01 | 14.02 | 13.95 | 13.98 | 1,286,967 | +0.03(+0.22%) |
Dec 09, 2021 | 13.98 | 13.98 | 13.91 | 13.95 | 913,127 | -0.08(-0.57%) |
Dec 08, 2021 | 14.01 | 14.03 | 13.98 | 14.03 | 1,100,990 | +0.00(+0.00%) |
Dec 07, 2021 | 13.98 | 14.04 | 13.96 | 14.03 | 1,095,637 | +0.05(+0.36%) |
Dec 06, 2021 | 13.98 | 14.02 | 13.95 | 13.98 | 1,392,440 | -0.03(-0.21%) |
Dec 03, 2021 | 13.89 | 14.03 | 13.86 | 14.01 | 1,762,937 | +0.12(+0.86%) |
Dec 02, 2021 | 13.98 | 13.98 | 13.83 | 13.89 | 1,485,188 | -0.10(-0.71%) |
Dec 01, 2021 | 14.05 | 14.11 | 13.97 | 13.99 | 1,001,347 | +0.03(+0.21%) |
Nov 30, 2021 | 14.13 | 14.25 | 13.93 | 13.96 | 1,788,091 | -0.08(-0.57%) |
Nov 29, 2021 | 14.08 | 14.10 | 14.03 | 14.04 | 980,104 | -0.03(-0.21%) |
Nov 26, 2021 | 14.21 | 14.21 | 14.03 | 14.07 | 1,063,229 | -0.02(-0.14%) |
Nov 24, 2021 | 14.07 | 14.12 | 14.04 | 14.09 | 954,304 | -0.03(-0.21%) |
Nov 23, 2021 | 14.11 | 14.15 | 14.04 | 14.12 | 1,872,449 | -0.11(-0.77%) |
Nov 22, 2021 | 14.35 | 14.38 | 14.21 | 14.23 | 1,698,116 | -0.32(-2.20%) |
Nov 19, 2021 | 14.65 | 14.69 | 14.53 | 14.55 | 980,474 | -0.11(-0.75%) |
Nov 18, 2021 | 14.67 | 14.68 | 14.63 | 14.66 | 1,361,914 | -0.02(-0.14%) |
Nov 17, 2021 | 14.66 | 14.70 | 14.63 | 14.68 | 908,083 | +0.12(+0.82%) |
Nov 16, 2021 | 14.68 | 14.69 | 14.55 | 14.56 | 870,970 | -0.10(-0.68%) |
Nov 15, 2021 | 14.68 | 14.69 | 14.63 | 14.66 | 812,222 | -0.03(-0.20%) |
Nov 12, 2021 | 14.63 | 14.71 | 14.62 | 14.69 | 1,500,971 | +0.01(+0.07%) |
Nov 11, 2021 | 14.67 | 14.68 | 14.64 | 14.68 | 1,046,040 | +0.09(+0.62%) |
Nov 10, 2021 | 14.65 | 14.59 | 2,601,058 | +0.16(+1.11%) | ||
Nov 09, 2021 | 14.39 | 14.43 | 14.34 | 14.43 | 919,727 | +0.06(+0.42%) |
Nov 08, 2021 | 14.35 | 14.39 | 14.32 | 14.37 | 1,292,368 | +0.07(+0.49%) |
Nov 05, 2021 | 14.19 | 14.30 | 14.13 | 14.30 | 1,061,793 | +0.18(+1.27%) |
Nov 04, 2021 | 14.14 | 14.16 | 14.08 | 14.12 | 2,801,285 | +0.11(+0.79%) |
Nov 03, 2021 | 13.99 | 14.01 | 13.90 | 14.01 | 2,335,686 | -0.10(-0.71%) |
Nov 02, 2021 | 14.15 | 14.16 | 14.10 | 14.11 | 1,181,155 | -0.04(-0.28%) |
Nov 01, 2021 | 14.15 | 14.18 | 14.14 | 14.15 | 1,247,513 | +0.05(+0.35%) |
Oct 29, 2021 | 14.06 | 14.11 | 14.02 | 14.10 | 1,708,650 | -0.09(-0.63%) |
Oct 28, 2021 | 14.28 | 14.29 | 14.16 | 14.19 | 1,023,029 | +0.00(+0.00%) |
Oct 27, 2021 | 14.18 | 14.23 | 14.11 | 14.19 | 946,256 | +0.01(+0.07%) |
Oct 26, 2021 | 14.18 | 14.20 | 14.18 | 1,965,033 | -0.06(-0.42%) | |
Oct 25, 2021 | 14.20 | 14.27 | 14.19 | 14.24 | 1,272,472 | +0.12(+0.85%) |
Oct 22, 2021 | 14.18 | 14.25 | 14.03 | 14.12 | 1,492,740 | +0.10(+0.71%) |
Oct 21, 2021 | 14.03 | 14.04 | 13.97 | 14.02 | 649,930 | -0.01(-0.07%) |
Oct 20, 2021 | 13.97 | 14.05 | 13.94 | 14.03 | 981,070 | +0.13(+0.94%) |
Oct 19, 2021 | 13.99 | 14.00 | 13.88 | 13.90 | 833,690 | +0.03(+0.22%) |
Oct 18, 2021 | 13.90 | 13.92 | 13.86 | 13.87 | 688,501 | -0.02(-0.14%) |
Oct 15, 2021 | 13.90 | 13.96 | 13.86 | 13.89 | 1,056,763 | -0.23(-1.63%) |
Oct 14, 2021 | 14.13 | 14.13 | 14.08 | 14.12 | 734,541 | +0.06(+0.43%) |
Oct 13, 2021 | 13.89 | 14.09 | 13.89 | 14.06 | 2,196,457 | +0.24(+1.74%) |
Oct 12, 2021 | 13.82 | 13.90 | 13.80 | 13.82 | 1,239,742 | +0.04(+0.29%) |
Oct 11, 2021 | 13.78 | 13.82 | 13.76 | 13.78 | 734,115 | -0.02(-0.14%) |
Oct 08, 2021 | 14.01 | 14.01 | 13.79 | 13.80 | 989,149 | -0.01(-0.07%) |
Oct 07, 2021 | 13.80 | 13.88 | 13.79 | 13.81 | 1,317,910 | -0.07(-0.50%) |
Oct 06, 2021 | 13.86 | 13.90 | 13.83 | 13.88 | 1,142,485 | +0.03(+0.22%) |
Oct 05, 2021 | 13.78 | 13.88 | 13.74 | 13.85 | 1,385,682 | -0.03(-0.22%) |
Oct 04, 2021 | 13.76 | 13.91 | 13.74 | 13.88 | 1,349,573 | +0.05(+0.36%) |