Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.46 | 14.46 | 14.21 | 14.25 | 11,210 | +0.01(+0.07%) |
Dec 30, 2021 | 14.20 | 14.25 | 14.18 | 14.24 | 10,349 | +0.04(+0.28%) |
Dec 29, 2021 | 14.33 | 14.33 | 14.20 | 14.20 | 3,323 | +0.01(+0.07%) |
Dec 28, 2021 | 14.01 | 14.23 | 14.01 | 14.19 | 15,352 | -0.01(-0.07%) |
Dec 27, 2021 | 14.32 | 14.42 | 14.18 | 14.20 | 8,784 | -0.26(-1.80%) |
Dec 22, 2021 | 14.46 | 14.46 | 14.46 | 193 | -0.10(-0.69%) | |
Dec 21, 2021 | 14.56 | 14.56 | 14.56 | 14.56 | 263 | +0.18(+1.25%) |
Dec 20, 2021 | 14.47 | 14.53 | 14.38 | 14.38 | 13,548 | -0.09(-0.59%) |
Dec 17, 2021 | 14.48 | 14.49 | 14.47 | 14.47 | 3,009 | -0.00(-0.03%) |
Dec 16, 2021 | 14.44 | 14.47 | 14.37 | 14.47 | 4,300 | +0.04(+0.28%) |
Dec 15, 2021 | 14.42 | 14.43 | 14.12 | 14.43 | 25,358 | +0.01(+0.06%) |
Dec 14, 2021 | 14.35 | 14.42 | 14.35 | 14.42 | 9,317 | +0.06(+0.43%) |
Dec 13, 2021 | 14.39 | 14.39 | 14.34 | 14.36 | 3,699 | +0.03(+0.21%) |
Dec 10, 2021 | 14.27 | 14.36 | 14.27 | 14.33 | 9,213 | +0.04(+0.28%) |
Dec 09, 2021 | 14.22 | 14.31 | 14.22 | 14.29 | 8,196 | +0.07(+0.49%) |
Dec 08, 2021 | 14.19 | 14.22 | 14.18 | 14.22 | 22,691 | +0.01(+0.07%) |
Dec 07, 2021 | 14.12 | 14.21 | 14.12 | 14.21 | 4,982 | +0.09(+0.64%) |
Dec 06, 2021 | 14.18 | 14.18 | 14.05 | 14.12 | 7,822 | +0.02(+0.14%) |
Dec 03, 2021 | 14.09 | 14.12 | 14.02 | 14.10 | 4,655 | +0.02(+0.14%) |
Dec 02, 2021 | 14.06 | 14.12 | 13.91 | 14.08 | 10,939 | -0.06(-0.43%) |
Dec 01, 2021 | 14.12 | 14.16 | 14.10 | 14.14 | 2,480 | +0.04(+0.28%) |
Nov 30, 2021 | 14.08 | 14.14 | 14.07 | 14.10 | 22,845 | +0.01(+0.07%) |
Nov 29, 2021 | 14.12 | 14.12 | 14.08 | 14.09 | 2,587 | -0.02(-0.14%) |
Nov 26, 2021 | 14.22 | 14.22 | 13.99 | 14.11 | 28,960 | +0.04(+0.28%) |
Nov 24, 2021 | 14.09 | 14.10 | 13.95 | 14.07 | 24,083 | -0.03(-0.21%) |
Nov 23, 2021 | 14.09 | 14.12 | 14.05 | 14.10 | 3,769 | +0.00(+0.00%) |
Nov 22, 2021 | 14.08 | 14.20 | 14.08 | 14.10 | 13,752 | -0.04(-0.28%) |
Nov 19, 2021 | 14.20 | 14.20 | 14.09 | 14.14 | 10,198 | -0.03(-0.21%) |
Nov 18, 2021 | 14.19 | 14.18 | 14.17 | 14.17 | 2,579 | -0.20(-1.38%) |
Nov 17, 2021 | 14.33 | 14.37 | 14.33 | 14.37 | 1,142 | +0.14(+0.97%) |
Nov 16, 2021 | 14.30 | 14.32 | 14.19 | 14.23 | 10,292 | -0.11(-0.77%) |
Nov 15, 2021 | 14.37 | 14.41 | 14.34 | 14.34 | 2,058 | -0.03(-0.21%) |
Nov 12, 2021 | 14.45 | 14.45 | 14.37 | 14.37 | 1,675 | -0.08(-0.55%) |
Nov 11, 2021 | 14.50 | 14.50 | 14.41 | 14.45 | 1,581 | +0.02(+0.14%) |
Nov 10, 2021 | 14.54 | 14.43 | 9,872 | -0.10(-0.69%) | ||
Nov 09, 2021 | 14.30 | 14.54 | 14.30 | 14.53 | 19,271 | +0.21(+1.47%) |
Nov 08, 2021 | 14.35 | 14.35 | 14.24 | 14.32 | 4,195 | +0.04(+0.28%) |
Nov 05, 2021 | 14.29 | 14.31 | 14.22 | 14.28 | 2,937 | +0.05(+0.35%) |
Nov 04, 2021 | 14.15 | 14.23 | 14.11 | 14.23 | 3,614 | +0.02(+0.14%) |
Nov 03, 2021 | 14.24 | 14.24 | 14.12 | 14.21 | 15,007 | +0.07(+0.50%) |
Nov 02, 2021 | 14.13 | 14.22 | 14.10 | 14.14 | 7,119 | +0.05(+0.36%) |
Nov 01, 2021 | 14.12 | 14.14 | 14.01 | 14.09 | 28,479 | -0.06(-0.42%) |
Oct 29, 2021 | 14.15 | 14.24 | 14.10 | 14.15 | 11,453 | -0.01(-0.07%) |
Oct 28, 2021 | 14.14 | 14.19 | 14.09 | 14.16 | 10,171 | +0.01(+0.07%) |
Oct 27, 2021 | 14.08 | 14.15 | 14.06 | 14.15 | 3,425 | +0.00(+0.00%) |
Oct 26, 2021 | 14.20 | 14.15 | 16,008 | -0.17(-1.19%) | ||
Oct 25, 2021 | 14.25 | 14.32 | 14.25 | 14.32 | 464 | -0.03(-0.21%) |
Oct 22, 2021 | 14.25 | 14.35 | 14.20 | 14.35 | 2,359 | +0.07(+0.49%) |
Oct 21, 2021 | 14.25 | 14.28 | 14.25 | 14.28 | 216 | -0.09(-0.63%) |
Oct 20, 2021 | 14.29 | 14.40 | 14.29 | 14.37 | 1,063 | +0.00(+0.00%) |
Oct 19, 2021 | 14.38 | 14.38 | 14.30 | 14.37 | 1,752 | -0.01(-0.07%) |
Oct 18, 2021 | 14.25 | 14.38 | 14.25 | 14.38 | 5,079 | +0.02(+0.14%) |
Oct 15, 2021 | 14.30 | 14.36 | 14.28 | 14.36 | 10,274 | +0.00(+0.00%) |
Oct 14, 2021 | 14.48 | 14.48 | 14.26 | 14.36 | 12,403 | -0.10(-0.67%) |
Oct 13, 2021 | 14.33 | 14.48 | 14.30 | 14.46 | 9,959 | +0.14(+0.96%) |
Oct 12, 2021 | 14.32 | 14.32 | 14.32 | 14.32 | 737 | +0.06(+0.42%) |
Oct 11, 2021 | 14.36 | 14.36 | 14.26 | 14.26 | 2,400 | -0.13(-0.90%) |
Oct 08, 2021 | 14.55 | 14.55 | 14.39 | 14.39 | 448 | -0.09(-0.62%) |
Oct 07, 2021 | 14.52 | 14.58 | 14.45 | 14.48 | 8,096 | -0.02(-0.14%) |
Oct 06, 2021 | 14.32 | 14.50 | 14.26 | 14.50 | 23,933 | +0.18(+1.26%) |
Oct 05, 2021 | 14.41 | 14.44 | 14.26 | 14.32 | 10,776 | -0.12(-0.86%) |
Oct 04, 2021 | 14.55 | 14.59 | 14.43 | 14.44 | 9,652 | -0.17(-1.13%) |