Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.49 | 15.69 | 15.49 | 15.55 | 340,469 | +0.08(+0.52%) |
Dec 30, 2021 | 15.47 | 15.55 | 15.46 | 15.47 | 240,786 | +0.00(+0.00%) |
Dec 29, 2021 | 15.33 | 15.54 | 15.33 | 15.47 | 284,737 | +0.11(+0.72%) |
Dec 28, 2021 | 15.29 | 15.50 | 15.29 | 15.36 | 300,554 | +0.07(+0.43%) |
Dec 27, 2021 | 15.40 | 15.45 | 15.28 | 15.29 | 397,065 | -0.04(-0.29%) |
Dec 23, 2021 | 15.29 | 15.35 | 15.21 | 15.34 | 373,484 | +0.21(+1.41%) |
Dec 22, 2021 | 15.10 | 15.21 | 15.08 | 15.12 | 331,641 | +0.04(+0.29%) |
Dec 21, 2021 | 14.98 | 15.17 | 14.92 | 15.08 | 302,011 | +0.20(+1.34%) |
Dec 20, 2021 | 15.40 | 15.40 | 14.84 | 14.88 | 680,550 | -0.57(-3.72%) |
Dec 17, 2021 | 15.42 | 15.58 | 15.34 | 15.46 | 254,655 | -0.01(-0.10%) |
Dec 16, 2021 | 15.51 | 15.60 | 15.46 | 15.47 | 282,491 | -0.03(-0.19%) |
Dec 15, 2021 | 15.58 | 15.62 | 15.42 | 15.50 | 435,703 | -0.12(-0.75%) |
Dec 14, 2021 | 15.60 | 15.68 | 15.58 | 15.62 | 236,429 | -0.05(-0.33%) |
Dec 13, 2021 | 15.70 | 15.70 | 15.51 | 15.67 | 324,476 | -0.04(-0.23%) |
Dec 10, 2021 | 15.74 | 15.75 | 15.66 | 15.71 | 222,103 | -0.07(-0.46%) |
Dec 09, 2021 | 15.66 | 15.79 | 15.66 | 15.78 | 242,972 | +0.09(+0.61%) |
Dec 08, 2021 | 15.69 | 15.76 | 15.63 | 15.68 | 254,956 | +0.00(+0.00%) |
Dec 07, 2021 | 15.55 | 15.79 | 15.52 | 15.68 | 274,949 | +0.15(+0.99%) |
Dec 06, 2021 | 15.58 | 15.63 | 15.31 | 15.53 | 566,612 | -0.05(-0.33%) |
Dec 03, 2021 | 15.74 | 15.85 | 15.58 | 15.58 | 559,818 | -0.13(-0.84%) |
Dec 02, 2021 | 15.65 | 15.78 | 15.64 | 15.71 | 255,439 | +0.10(+0.65%) |
Dec 01, 2021 | 15.74 | 15.87 | 15.60 | 15.61 | 300,396 | -0.11(-0.70%) |
Nov 30, 2021 | 15.69 | 15.77 | 15.63 | 15.72 | 350,281 | -0.05(-0.32%) |
Nov 29, 2021 | 15.72 | 15.79 | 15.69 | 15.77 | 180,206 | +0.15(+0.93%) |
Nov 26, 2021 | 15.63 | 15.66 | 15.56 | 15.63 | 241,102 | -0.13(-0.83%) |
Nov 24, 2021 | 15.73 | 15.77 | 15.66 | 15.76 | 246,015 | -0.02(-0.14%) |
Nov 23, 2021 | 15.86 | 15.91 | 15.69 | 15.78 | 356,263 | -0.09(-0.55%) |
Nov 22, 2021 | 15.91 | 15.93 | 15.84 | 15.87 | 246,082 | -0.01(-0.09%) |
Nov 19, 2021 | 15.96 | 15.96 | 15.85 | 15.88 | 365,651 | -0.06(-0.37%) |
Nov 18, 2021 | 15.98 | 15.95 | 15.90 | 15.94 | 318,325 | +0.04(+0.28%) |
Nov 17, 2021 | 15.83 | 15.93 | 15.77 | 15.90 | 241,968 | +0.07(+0.42%) |
Nov 16, 2021 | 15.77 | 15.85 | 15.74 | 15.83 | 238,778 | +0.08(+0.51%) |
Nov 15, 2021 | 15.79 | 15.84 | 15.72 | 15.75 | 316,293 | -0.04(-0.28%) |
Nov 12, 2021 | 15.84 | 15.87 | 15.75 | 15.79 | 161,322 | -0.04(-0.28%) |
Nov 11, 2021 | 15.86 | 15.91 | 15.80 | 15.84 | 182,809 | +0.00(+0.00%) |
Nov 10, 2021 | 16.00 | 15.80 | 15.84 | 402,817 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.08 | 16.12 | 16.03 | 16.09 | 312,603 | +0.04(+0.22%) |
Nov 08, 2021 | 16.05 | 16.09 | 16.01 | 16.06 | 336,834 | +0.05(+0.32%) |
Nov 05, 2021 | 16.12 | 16.12 | 15.95 | 16.01 | 323,168 | -0.10(-0.63%) |
Nov 04, 2021 | 16.06 | 16.12 | 16.05 | 16.11 | 267,912 | +0.01(+0.04%) |
Nov 03, 2021 | 16.02 | 16.10 | 15.97 | 16.10 | 314,745 | +0.09(+0.54%) |
Nov 02, 2021 | 15.91 | 16.02 | 15.84 | 16.01 | 260,702 | +0.10(+0.64%) |
Nov 01, 2021 | 15.91 | 15.88 | 15.88 | 15.91 | 304,422 | +0.04(+0.23%) |
Oct 29, 2021 | 15.81 | 15.90 | 15.80 | 15.88 | 163,800 | +0.05(+0.32%) |
Oct 28, 2021 | 15.82 | 15.84 | 15.79 | 15.83 | 173,237 | +0.02(+0.14%) |
Oct 27, 2021 | 15.78 | 15.85 | 15.77 | 15.80 | 174,223 | +0.04(+0.23%) |
Oct 26, 2021 | 15.80 | 15.77 | 205,810 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.83 | 15.89 | 15.78 | 15.80 | 241,774 | -0.07(-0.41%) |
Oct 22, 2021 | 15.86 | 15.90 | 15.79 | 15.87 | 341,493 | -0.03(-0.18%) |
Oct 21, 2021 | 15.89 | 15.91 | 15.85 | 15.90 | 281,048 | +0.05(+0.32%) |
Oct 20, 2021 | 15.77 | 15.85 | 15.76 | 15.85 | 265,491 | +0.09(+0.60%) |
Oct 19, 2021 | 15.71 | 15.81 | 15.71 | 15.75 | 187,828 | +0.04(+0.28%) |
Oct 18, 2021 | 15.67 | 15.76 | 15.64 | 15.71 | 257,075 | +0.01(+0.05%) |
Oct 15, 2021 | 15.68 | 15.78 | 15.66 | 15.70 | 222,504 | +0.01(+0.05%) |
Oct 14, 2021 | 15.61 | 15.73 | 15.55 | 15.70 | 186,220 | +0.17(+1.07%) |
Oct 13, 2021 | 15.56 | 15.61 | 15.51 | 15.53 | 198,359 | -0.09(-0.60%) |
Oct 12, 2021 | 15.68 | 15.68 | 15.57 | 15.62 | 259,827 | -0.05(-0.33%) |
Oct 11, 2021 | 15.68 | 15.70 | 15.55 | 15.67 | 299,281 | +0.06(+0.37%) |
Oct 08, 2021 | 15.52 | 15.68 | 15.52 | 15.62 | 230,357 | +0.05(+0.32%) |
Oct 07, 2021 | 15.51 | 15.61 | 15.36 | 15.57 | 303,756 | +0.16(+1.07%) |
Oct 06, 2021 | 15.35 | 15.42 | 15.25 | 15.40 | 220,362 | +0.01(+0.05%) |
Oct 05, 2021 | 15.27 | 15.43 | 15.23 | 15.40 | 342,621 | +0.18(+1.18%) |
Oct 04, 2021 | 15.19 | 15.22 | 15.12 | 15.22 | 381,797 | +0.04(+0.28%) |