Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.58 | 12.72 | 12.47 | 12.47 | 20,227 | -0.23(-1.81%) |
Dec 30, 2021 | 12.42 | 12.77 | 12.42 | 12.70 | 58,062 | +0.20(+1.60%) |
Dec 29, 2021 | 12.11 | 12.57 | 12.11 | 12.50 | 45,280 | +0.35(+2.88%) |
Dec 28, 2021 | 12.26 | 12.34 | 12.13 | 12.15 | 68,575 | -0.14(-1.14%) |
Dec 27, 2021 | 12.34 | 12.40 | 12.27 | 12.29 | 56,456 | -0.10(-0.81%) |
Dec 23, 2021 | 12.04 | 12.63 | 12.04 | 12.39 | 86,603 | +0.19(+1.56%) |
Dec 22, 2021 | 12.15 | 12.50 | 12.15 | 12.20 | 84,946 | -0.13(-1.05%) |
Dec 21, 2021 | 12.07 | 12.54 | 12.00 | 12.33 | 60,431 | +0.21(+1.73%) |
Dec 20, 2021 | 12.05 | 12.31 | 11.73 | 12.12 | 96,895 | -0.14(-1.14%) |
Dec 17, 2021 | 12.27 | 12.36 | 12.11 | 12.26 | 72,802 | -0.09(-0.73%) |
Dec 16, 2021 | 12.51 | 12.67 | 12.33 | 12.35 | 68,656 | -0.16(-1.28%) |
Dec 15, 2021 | 12.50 | 12.88 | 12.38 | 12.51 | 66,225 | -0.08(-0.64%) |
Dec 14, 2021 | 12.60 | 13.07 | 12.54 | 12.59 | 86,508 | +0.16(+1.29%) |
Dec 13, 2021 | 13.40 | 13.40 | 12.42 | 12.43 | 93,122 | -1.04(-7.72%) |
Dec 10, 2021 | 13.50 | 13.52 | 13.42 | 13.47 | 33,345 | -0.08(-0.59%) |
Dec 09, 2021 | 13.79 | 13.79 | 13.55 | 13.55 | 61,042 | -0.17(-1.24%) |
Dec 08, 2021 | 13.53 | 13.78 | 13.50 | 13.72 | 53,703 | +0.17(+1.25%) |
Dec 07, 2021 | 13.60 | 13.78 | 13.55 | 13.55 | 51,937 | -0.12(-0.88%) |
Dec 06, 2021 | 13.60 | 13.84 | 13.60 | 13.67 | 95,223 | +0.07(+0.51%) |
Dec 03, 2021 | 13.63 | 13.87 | 13.60 | 13.60 | 57,841 | -0.03(-0.22%) |
Dec 02, 2021 | 13.91 | 14.05 | 13.50 | 13.63 | 67,735 | -0.28(-2.01%) |
Dec 01, 2021 | 14.00 | 14.09 | 13.74 | 13.91 | 82,469 | -0.01(-0.07%) |
Nov 30, 2021 | 14.05 | 14.06 | 13.89 | 13.92 | 74,743 | -0.13(-0.93%) |
Nov 29, 2021 | 14.26 | 14.40 | 13.95 | 14.05 | 57,113 | -0.30(-2.09%) |
Nov 26, 2021 | 14.15 | 14.35 | 13.91 | 14.35 | 36,544 | +0.09(+0.63%) |
Nov 24, 2021 | 14.10 | 14.46 | 14.08 | 14.26 | 30,491 | +0.19(+1.35%) |
Nov 23, 2021 | 14.62 | 14.70 | 13.99 | 14.07 | 60,057 | -0.63(-4.29%) |
Nov 22, 2021 | 14.50 | 14.75 | 14.44 | 14.70 | 29,448 | +0.05(+0.34%) |
Nov 19, 2021 | 14.69 | 14.75 | 14.64 | 14.65 | 38,867 | -0.15(-1.01%) |
Nov 18, 2021 | 14.70 | 14.80 | 14.80 | 14.80 | 17,467 | +0.08(+0.54%) |
Nov 17, 2021 | 14.66 | 14.88 | 14.60 | 14.72 | 46,520 | -0.04(-0.27%) |
Nov 16, 2021 | 15.00 | 15.00 | 14.75 | 14.76 | 18,642 | -0.23(-1.53%) |
Nov 15, 2021 | 14.91 | 15.15 | 14.88 | 14.99 | 37,004 | +0.01(+0.07%) |
Nov 12, 2021 | 15.06 | 15.12 | 14.89 | 14.98 | 44,059 | -0.12(-0.79%) |
Nov 11, 2021 | 15.00 | 15.29 | 14.92 | 15.10 | 26,597 | +0.09(+0.60%) |
Nov 10, 2021 | 15.03 | 15.01 | 42,157 | -0.04(-0.27%) | ||
Nov 09, 2021 | 15.08 | 15.12 | 14.72 | 15.05 | 35,408 | -0.04(-0.27%) |
Nov 08, 2021 | 14.60 | 15.28 | 14.60 | 15.09 | 50,773 | +0.23(+1.55%) |
Nov 05, 2021 | 15.62 | 15.76 | 14.29 | 14.86 | 155,811 | -0.98(-6.19%) |
Nov 04, 2021 | 15.70 | 15.84 | 15.56 | 15.84 | 27,536 | +0.17(+1.08%) |
Nov 03, 2021 | 15.92 | 15.92 | 15.63 | 15.67 | 37,587 | -0.01(-0.06%) |
Nov 02, 2021 | 15.72 | 15.79 | 15.55 | 15.68 | 38,113 | -0.07(-0.44%) |
Nov 01, 2021 | 15.66 | 15.87 | 15.68 | 15.75 | 10,305 | +0.05(+0.32%) |
Oct 29, 2021 | 15.75 | 15.97 | 15.61 | 15.70 | 15,353 | -0.14(-0.88%) |
Oct 28, 2021 | 15.77 | 15.99 | 15.73 | 15.84 | 14,449 | +0.00(+0.00%) |
Oct 27, 2021 | 15.84 | 15.99 | 15.80 | 15.84 | 12,493 | -0.14(-0.88%) |
Oct 26, 2021 | 15.88 | 15.99 | 15.98 | 17,551 | +0.07(+0.44%) | |
Oct 25, 2021 | 15.65 | 16.02 | 15.65 | 15.91 | 31,071 | +0.20(+1.27%) |
Oct 22, 2021 | 15.90 | 15.90 | 15.66 | 15.71 | 25,634 | -0.27(-1.69%) |
Oct 21, 2021 | 15.90 | 16.03 | 15.83 | 15.98 | 9,135 | +0.07(+0.44%) |
Oct 20, 2021 | 15.67 | 15.91 | 15.67 | 15.91 | 49,097 | +0.19(+1.21%) |
Oct 19, 2021 | 15.65 | 15.89 | 15.65 | 15.72 | 17,477 | +0.05(+0.32%) |
Oct 18, 2021 | 15.71 | 15.85 | 15.63 | 15.67 | 25,933 | -0.04(-0.25%) |
Oct 15, 2021 | 15.60 | 16.18 | 15.60 | 15.71 | 41,060 | +0.09(+0.58%) |
Oct 14, 2021 | 15.91 | 15.94 | 15.60 | 15.62 | 55,857 | -0.25(-1.58%) |
Oct 13, 2021 | 15.82 | 15.90 | 15.66 | 15.87 | 27,324 | +0.06(+0.38%) |
Oct 12, 2021 | 15.89 | 15.89 | 15.77 | 15.81 | 14,482 | +0.01(+0.06%) |
Oct 11, 2021 | 15.75 | 15.87 | 15.75 | 15.80 | 13,126 | +0.03(+0.19%) |
Oct 08, 2021 | 15.82 | 15.90 | 15.75 | 15.77 | 16,929 | -0.08(-0.50%) |
Oct 07, 2021 | 15.95 | 16.03 | 15.63 | 15.85 | 22,809 | -0.09(-0.56%) |
Oct 06, 2021 | 15.93 | 16.01 | 15.83 | 15.94 | 18,179 | -0.21(-1.30%) |
Oct 05, 2021 | 16.06 | 16.20 | 15.82 | 16.15 | 28,485 | +0.29(+1.83%) |
Oct 04, 2021 | 16.27 | 16.30 | 15.82 | 15.86 | 18,613 | -0.55(-3.35%) |