Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.21 | 14.25 | 13.98 | 14.14 | 418,271 | -0.02(-0.14%) |
Dec 30, 2021 | 14.08 | 14.33 | 14.08 | 14.16 | 253,381 | +0.03(+0.21%) |
Dec 29, 2021 | 14.30 | 14.31 | 14.08 | 14.13 | 353,017 | -0.20(-1.39%) |
Dec 28, 2021 | 14.38 | 14.56 | 14.30 | 14.33 | 317,768 | +0.02(+0.14%) |
Dec 27, 2021 | 14.20 | 14.34 | 14.02 | 14.31 | 375,935 | +0.18(+1.26%) |
Dec 23, 2021 | 13.95 | 14.23 | 13.92 | 14.13 | 283,261 | +0.21(+1.50%) |
Dec 22, 2021 | 14.00 | 14.04 | 13.86 | 13.92 | 240,362 | -0.06(-0.43%) |
Dec 21, 2021 | 14.02 | 14.21 | 13.90 | 13.98 | 347,748 | +0.10(+0.72%) |
Dec 20, 2021 | 13.80 | 13.92 | 13.65 | 13.88 | 645,150 | +0.00(+0.00%) |
Dec 17, 2021 | 13.86 | 13.93 | 13.71 | 13.88 | 468,608 | +0.06(+0.43%) |
Dec 16, 2021 | 13.94 | 14.13 | 13.79 | 13.82 | 690,304 | -0.10(-0.71%) |
Dec 15, 2021 | 14.08 | 14.11 | 13.78 | 13.92 | 644,981 | -0.21(-1.48%) |
Dec 14, 2021 | 14.33 | 14.36 | 14.00 | 14.13 | 434,678 | -0.21(-1.45%) |
Dec 13, 2021 | 14.71 | 14.71 | 14.22 | 14.34 | 450,336 | -0.31(-2.10%) |
Dec 10, 2021 | 14.84 | 14.89 | 14.58 | 14.64 | 310,799 | -0.26(-1.73%) |
Dec 09, 2021 | 15.05 | 15.16 | 14.65 | 14.90 | 409,096 | -0.20(-1.32%) |
Dec 08, 2021 | 15.25 | 15.32 | 15.02 | 15.10 | 264,097 | -0.12(-0.78%) |
Dec 07, 2021 | 15.02 | 15.33 | 14.95 | 15.22 | 344,701 | +0.31(+2.06%) |
Dec 06, 2021 | 14.86 | 15.14 | 14.81 | 14.91 | 381,205 | +0.10(+0.67%) |
Dec 03, 2021 | 14.83 | 14.95 | 14.60 | 14.81 | 405,075 | +0.00(+0.00%) |
Dec 02, 2021 | 14.86 | 15.06 | 14.73 | 14.81 | 503,269 | +0.06(+0.40%) |
Dec 01, 2021 | 15.30 | 15.52 | 14.56 | 14.75 | 747,583 | -0.55(-3.57%) |
Nov 30, 2021 | 15.14 | 15.45 | 14.83 | 15.30 | 3,248,285 | +0.05(+0.33%) |
Nov 29, 2021 | 15.41 | 15.46 | 15.04 | 15.25 | 735,383 | -0.04(-0.26%) |
Nov 26, 2021 | 14.94 | 15.46 | 14.91 | 15.29 | 594,024 | +0.06(+0.39%) |
Nov 24, 2021 | 15.41 | 15.51 | 15.18 | 15.23 | 714,761 | -0.26(-1.66%) |
Nov 23, 2021 | 15.79 | 16.26 | 15.40 | 15.49 | 1,214,348 | +0.17(+1.10%) |
Nov 22, 2021 | 15.53 | 15.67 | 15.27 | 15.32 | 887,832 | -0.08(-0.51%) |
Nov 19, 2021 | 15.54 | 15.63 | 15.32 | 15.40 | 235,488 | -0.13(-0.83%) |
Nov 18, 2021 | 15.46 | 15.78 | 15.40 | 15.53 | 1,000,625 | -0.19(-1.19%) |
Nov 17, 2021 | 15.67 | 15.80 | 15.42 | 15.71 | 490,976 | +0.02(+0.13%) |
Nov 16, 2021 | 15.85 | 15.86 | 15.53 | 15.69 | 1,200,655 | -0.12(-0.75%) |
Nov 15, 2021 | 15.88 | 16.01 | 15.79 | 15.81 | 349,586 | +0.00(+0.00%) |
Nov 12, 2021 | 16.02 | 16.02 | 15.72 | 15.81 | 236,699 | -0.19(-1.17%) |
Nov 11, 2021 | 15.92 | 16.03 | 15.70 | 16.00 | 324,009 | +0.08(+0.50%) |
Nov 10, 2021 | 16.20 | 15.89 | 15.92 | 229,744 | -0.30(-1.83%) | |
Nov 09, 2021 | 16.00 | 16.24 | 15.81 | 16.22 | 366,207 | +0.01(+0.06%) |
Nov 08, 2021 | 16.12 | 16.29 | 16.04 | 16.21 | 242,240 | +0.08(+0.49%) |
Nov 05, 2021 | 16.15 | 16.30 | 15.96 | 16.13 | 515,440 | +0.35(+2.19%) |
Nov 04, 2021 | 15.70 | 15.90 | 15.65 | 15.78 | 397,959 | +0.02(+0.12%) |
Nov 03, 2021 | 15.86 | 15.88 | 15.55 | 15.76 | 349,473 | -0.22(-1.36%) |
Nov 02, 2021 | 16.40 | 16.40 | 15.88 | 15.98 | 379,112 | -0.40(-2.47%) |
Nov 01, 2021 | 16.14 | 16.40 | 16.25 | 16.39 | 244,660 | +0.31(+1.90%) |
Oct 29, 2021 | 16.04 | 16.16 | 15.99 | 16.08 | 199,623 | -0.01(-0.06%) |
Oct 28, 2021 | 15.95 | 16.20 | 15.92 | 16.09 | 198,836 | +0.05(+0.31%) |
Oct 27, 2021 | 15.94 | 16.04 | 15.85 | 16.04 | 275,154 | +0.04(+0.25%) |
Oct 26, 2021 | 16.00 | 16.00 | 313,793 | +0.13(+0.81%) | ||
Oct 25, 2021 | 15.85 | 15.95 | 15.63 | 15.87 | 704,280 | -0.12(-0.74%) |
Oct 22, 2021 | 16.10 | 16.16 | 15.85 | 15.99 | 206,769 | -0.20(-1.22%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.12 | 16.19 | 200,088 | -0.17(-1.03%) |
Oct 20, 2021 | 16.26 | 16.45 | 16.22 | 16.36 | 257,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.53 | 16.53 | 16.23 | 16.36 | 457,274 | -0.06(-0.36%) |
Oct 18, 2021 | 16.29 | 16.46 | 16.17 | 16.41 | 426,479 | +0.02(+0.12%) |
Oct 15, 2021 | 16.26 | 16.42 | 16.22 | 16.40 | 363,357 | +0.10(+0.61%) |
Oct 14, 2021 | 16.38 | 16.43 | 16.13 | 16.30 | 224,900 | +0.06(+0.36%) |
Oct 13, 2021 | 16.40 | 16.45 | 16.09 | 16.24 | 465,314 | -0.03(-0.18%) |
Oct 12, 2021 | 15.82 | 16.29 | 15.72 | 16.27 | 883,158 | +0.41(+2.62%) |
Oct 11, 2021 | 16.06 | 16.47 | 15.82 | 15.85 | 1,080,108 | -0.40(-2.49%) |
Oct 08, 2021 | 16.72 | 16.82 | 16.23 | 16.26 | 919,669 | -0.41(-2.49%) |
Oct 07, 2021 | 16.93 | 16.93 | 16.63 | 16.67 | 1,227,278 | -0.05(-0.29%) |
Oct 06, 2021 | 17.00 | 17.14 | 16.36 | 16.72 | 4,162,313 | -2.65(-13.66%) |
Oct 05, 2021 | 19.40 | 19.54 | 19.26 | 19.37 | 90,215 | -0.05(-0.25%) |
Oct 04, 2021 | 19.71 | 19.72 | 19.36 | 19.42 | 124,167 | -0.31(-1.55%) |