Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.91 | 15.04 | 14.84 | 14.92 | 1,414,963 | +0.02(+0.11%) |
Dec 30, 2021 | 14.79 | 14.93 | 14.79 | 14.90 | 1,315,798 | +0.06(+0.43%) |
Dec 29, 2021 | 14.76 | 14.86 | 14.66 | 14.84 | 1,278,085 | +0.02(+0.16%) |
Dec 28, 2021 | 14.88 | 14.96 | 14.68 | 14.81 | 1,150,316 | -0.10(-0.64%) |
Dec 27, 2021 | 14.92 | 15.02 | 14.83 | 14.91 | 1,424,768 | +0.01(+0.05%) |
Dec 23, 2021 | 14.80 | 14.98 | 14.80 | 14.90 | 710,492 | +0.13(+0.87%) |
Dec 22, 2021 | 14.52 | 14.83 | 14.52 | 14.77 | 686,679 | +0.17(+1.15%) |
Dec 21, 2021 | 14.54 | 14.87 | 14.32 | 14.60 | 1,317,652 | +0.10(+0.66%) |
Dec 20, 2021 | 14.72 | 14.79 | 14.45 | 14.51 | 615,177 | -0.23(-1.57%) |
Dec 17, 2021 | 14.58 | 14.85 | 14.56 | 14.74 | 580,136 | +0.02(+0.11%) |
Dec 16, 2021 | 14.81 | 15.00 | 14.60 | 14.72 | 1,027,177 | -0.11(-0.75%) |
Dec 15, 2021 | 14.72 | 14.91 | 14.60 | 14.84 | 682,060 | +0.10(+0.70%) |
Dec 14, 2021 | 14.77 | 15.01 | 14.67 | 14.73 | 501,715 | -0.18(-1.23%) |
Dec 13, 2021 | 15.16 | 15.24 | 14.88 | 14.92 | 346,939 | -0.28(-1.83%) |
Dec 10, 2021 | 15.35 | 15.48 | 15.13 | 15.19 | 317,717 | -0.20(-1.29%) |
Dec 09, 2021 | 15.23 | 15.60 | 15.11 | 15.39 | 484,675 | +0.11(+0.73%) |
Dec 08, 2021 | 14.84 | 15.32 | 14.76 | 15.28 | 452,479 | +0.36(+2.40%) |
Dec 07, 2021 | 14.74 | 15.06 | 14.74 | 14.92 | 422,430 | +0.21(+1.41%) |
Dec 06, 2021 | 14.64 | 14.88 | 14.60 | 14.72 | 567,659 | -0.00(-0.02%) |
Dec 03, 2021 | 14.86 | 14.90 | 14.60 | 14.72 | 254,944 | -0.13(-0.89%) |
Dec 02, 2021 | 14.75 | 14.88 | 14.68 | 14.85 | 565,966 | +0.01(+0.05%) |
Dec 01, 2021 | 14.69 | 15.04 | 14.68 | 14.84 | 410,840 | +0.02(+0.16%) |
Nov 30, 2021 | 14.96 | 15.03 | 14.72 | 14.82 | 378,719 | -0.22(-1.48%) |
Nov 29, 2021 | 15.23 | 15.26 | 14.89 | 15.04 | 362,557 | -0.17(-1.10%) |
Nov 26, 2021 | 15.12 | 15.29 | 15.11 | 15.21 | 93,871 | +0.03(+0.21%) |
Nov 24, 2021 | 15.35 | 15.35 | 15.11 | 15.18 | 231,570 | -0.18(-1.14%) |
Nov 23, 2021 | 15.53 | 15.57 | 15.23 | 15.35 | 208,962 | -0.08(-0.52%) |
Nov 22, 2021 | 15.47 | 15.54 | 15.27 | 15.43 | 259,749 | -0.06(-0.41%) |
Nov 19, 2021 | 15.58 | 15.59 | 15.43 | 15.50 | 96,458 | -0.03(-0.21%) |
Nov 18, 2021 | 15.50 | 15.62 | 15.52 | 15.53 | 197,694 | -0.02(-0.15%) |
Nov 17, 2021 | 15.51 | 15.71 | 15.50 | 15.55 | 235,647 | -0.02(-0.15%) |
Nov 16, 2021 | 15.43 | 15.67 | 15.43 | 15.58 | 189,816 | +0.07(+0.46%) |
Nov 15, 2021 | 15.39 | 15.63 | 15.39 | 15.50 | 132,119 | -0.06(-0.36%) |
Nov 12, 2021 | 15.54 | 15.70 | 15.51 | 15.56 | 124,622 | +0.01(+0.05%) |
Nov 11, 2021 | 15.70 | 15.70 | 15.48 | 15.55 | 90,860 | -0.11(-0.71%) |
Nov 10, 2021 | 15.54 | 15.71 | 15.66 | 141,604 | +0.09(+0.56%) | |
Nov 09, 2021 | 15.56 | 15.67 | 15.52 | 15.58 | 75,739 | -0.08(-0.51%) |
Nov 08, 2021 | 15.62 | 15.74 | 15.51 | 15.66 | 88,531 | +0.14(+0.92%) |
Nov 05, 2021 | 15.51 | 15.70 | 15.47 | 15.51 | 167,834 | -0.03(-0.20%) |
Nov 04, 2021 | 15.66 | 15.66 | 15.53 | 15.54 | 114,831 | -0.08(-0.48%) |
Nov 03, 2021 | 15.59 | 15.70 | 15.52 | 15.62 | 206,254 | +0.03(+0.22%) |
Nov 02, 2021 | 15.66 | 15.73 | 15.40 | 15.59 | 226,949 | -0.04(-0.25%) |
Nov 01, 2021 | 15.87 | 15.92 | 15.59 | 15.62 | 158,664 | -0.29(-1.85%) |
Oct 29, 2021 | 15.91 | 15.92 | 15.91 | 15.92 | 225,069 | +0.01(+0.05%) |
Oct 28, 2021 | 15.91 | 15.93 | 15.91 | 15.91 | 2,039,044 | +0.00(+0.00%) |
Oct 27, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 250,441 | +0.00(+0.00%) |
Oct 26, 2021 | 15.91 | 15.91 | 156,054 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.91 | 15.93 | 15.91 | 15.91 | 234,533 | +0.00(+0.00%) |
Oct 22, 2021 | 15.92 | 15.92 | 15.91 | 15.91 | 341,725 | +0.00(+0.00%) |
Oct 21, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 365,855 | -0.01(-0.05%) |
Oct 20, 2021 | 15.91 | 15.92 | 15.91 | 15.92 | 169,320 | +0.01(+0.05%) |
Oct 19, 2021 | 15.91 | 15.92 | 15.91 | 15.91 | 246,926 | -0.01(-0.05%) |
Oct 18, 2021 | 15.91 | 15.94 | 15.91 | 15.92 | 169,747 | +0.00(+0.00%) |
Oct 15, 2021 | 15.93 | 15.93 | 15.91 | 15.92 | 203,501 | -0.01(-0.05%) |
Oct 14, 2021 | 15.93 | 15.96 | 15.91 | 15.93 | 197,175 | +0.01(+0.05%) |
Oct 13, 2021 | 15.93 | 15.94 | 15.91 | 15.92 | 172,983 | +0.01(+0.05%) |
Oct 12, 2021 | 15.92 | 15.93 | 15.91 | 15.91 | 405,859 | -0.01(-0.05%) |
Oct 11, 2021 | 15.93 | 15.93 | 15.92 | 15.92 | 125,157 | +0.00(+0.00%) |
Oct 08, 2021 | 15.93 | 15.95 | 15.91 | 15.92 | 212,646 | -0.02(-0.10%) |
Oct 07, 2021 | 15.93 | 15.97 | 15.91 | 15.93 | 317,244 | -0.01(-0.05%) |
Oct 06, 2021 | 15.91 | 15.94 | 15.91 | 15.94 | 2,537,799 | +0.02(+0.15%) |
Oct 05, 2021 | 15.95 | 15.95 | 15.91 | 15.92 | 1,005,682 | -0.01(-0.05%) |
Oct 04, 2021 | 16.05 | 16.05 | 15.92 | 15.93 | 550,679 | -0.10(-0.65%) |