Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.75 | 15.75 | 14.73 | 15.20 | 10,789 | +0.36(+2.43%) |
Dec 30, 2021 | 15.00 | 15.71 | 14.74 | 14.84 | 9,571 | -0.29(-1.95%) |
Dec 29, 2021 | 15.62 | 15.85 | 15.13 | 15.13 | 9,215 | -0.44(-2.79%) |
Dec 28, 2021 | 16.88 | 16.88 | 15.23 | 15.57 | 22,473 | -1.16(-6.93%) |
Dec 27, 2021 | 17.23 | 17.23 | 16.54 | 16.73 | 9,363 | -0.37(-2.16%) |
Dec 23, 2021 | 17.37 | 18.04 | 16.28 | 17.10 | 13,414 | +0.16(+0.91%) |
Dec 22, 2021 | 18.00 | 18.00 | 16.78 | 16.95 | 11,977 | -1.04(-5.76%) |
Dec 21, 2021 | 18.34 | 18.34 | 17.72 | 17.98 | 20,042 | -0.46(-2.49%) |
Dec 20, 2021 | 18.18 | 18.44 | 17.56 | 18.44 | 24,695 | -0.03(-0.16%) |
Dec 17, 2021 | 18.01 | 18.52 | 17.69 | 18.47 | 13,896 | +0.13(+0.71%) |
Dec 16, 2021 | 18.50 | 18.63 | 17.50 | 18.34 | 117,211 | -0.16(-0.86%) |
Dec 15, 2021 | 16.04 | 18.80 | 15.80 | 18.50 | 93,241 | +2.49(+15.55%) |
Dec 14, 2021 | 16.41 | 16.59 | 15.40 | 16.01 | 22,361 | -0.50(-3.03%) |
Dec 13, 2021 | 15.90 | 16.77 | 15.54 | 16.51 | 30,193 | +0.68(+4.30%) |
Dec 10, 2021 | 14.65 | 16.34 | 14.65 | 15.83 | 47,704 | +1.79(+12.75%) |
Dec 09, 2021 | 14.44 | 14.56 | 13.95 | 14.04 | 28,948 | -0.32(-2.23%) |
Dec 08, 2021 | 13.97 | 14.45 | 13.80 | 14.36 | 8,099 | +0.56(+4.09%) |
Dec 07, 2021 | 13.68 | 14.17 | 13.00 | 13.80 | 18,256 | +0.09(+0.63%) |
Dec 06, 2021 | 13.35 | 13.71 | 13.06 | 13.71 | 3,726 | +0.21(+1.55%) |
Dec 03, 2021 | 12.97 | 13.50 | 12.97 | 13.50 | 1,559 | +0.20(+1.50%) |
Dec 02, 2021 | 13.19 | 13.32 | 12.97 | 13.30 | 1,975 | +0.33(+2.54%) |
Dec 01, 2021 | 12.90 | 13.25 | 12.90 | 12.97 | 15,642 | +0.47(+3.76%) |
Nov 30, 2021 | 13.34 | 13.72 | 12.50 | 12.50 | 1,508 | -1.09(-8.02%) |
Nov 29, 2021 | 13.94 | 13.94 | 13.38 | 13.59 | 2,143 | +0.37(+2.80%) |
Nov 26, 2021 | 13.63 | 13.63 | 13.22 | 13.22 | 1,705 | -0.57(-4.13%) |
Nov 24, 2021 | 13.12 | 14.06 | 12.00 | 13.79 | 10,158 | +0.55(+4.15%) |
Nov 23, 2021 | 13.69 | 13.91 | 13.24 | 13.24 | 10,515 | -0.53(-3.85%) |
Nov 22, 2021 | 13.60 | 13.82 | 13.60 | 13.77 | 1,151 | +0.07(+0.51%) |
Nov 19, 2021 | 13.91 | 13.91 | 13.50 | 13.70 | 6,185 | -0.10(-0.72%) |
Nov 18, 2021 | 13.80 | 13.82 | 13.82 | 13.80 | 1,810 | +0.20(+1.47%) |
Nov 17, 2021 | 13.96 | 13.96 | 13.60 | 13.60 | 2,536 | -0.40(-2.86%) |
Nov 16, 2021 | 14.00 | 14.35 | 13.55 | 14.00 | 6,108 | -0.24(-1.69%) |
Nov 15, 2021 | 15.74 | 15.74 | 14.06 | 14.24 | 7,303 | -1.26(-8.13%) |
Nov 12, 2021 | 15.99 | 15.99 | 15.50 | 15.50 | 1,069 | -0.22(-1.43%) |
Nov 11, 2021 | 15.60 | 16.28 | 15.03 | 15.72 | 5,174 | -0.16(-0.98%) |
Nov 10, 2021 | 16.05 | 15.88 | 15.88 | 778 | -0.35(-2.16%) | |
Nov 09, 2021 | 15.74 | 16.58 | 15.37 | 16.23 | 18,811 | +0.91(+5.94%) |
Nov 08, 2021 | 14.94 | 15.65 | 14.73 | 15.32 | 10,385 | +0.33(+2.20%) |
Nov 05, 2021 | 14.23 | 14.99 | 14.23 | 14.99 | 12,930 | +0.49(+3.38%) |
Nov 04, 2021 | 14.36 | 14.93 | 14.36 | 14.50 | 9,785 | +0.27(+1.90%) |
Nov 03, 2021 | 14.18 | 14.37 | 14.18 | 14.23 | 2,716 | -0.09(-0.63%) |
Nov 02, 2021 | 14.92 | 14.92 | 14.12 | 14.32 | 6,658 | +0.08(+0.56%) |
Nov 01, 2021 | 13.89 | 14.45 | 13.80 | 14.24 | 12,292 | +0.22(+1.57%) |
Oct 29, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 541 | +0.00(+0.00%) |
Oct 28, 2021 | 14.56 | 14.56 | 13.98 | 14.02 | 4,362 | -0.38(-2.64%) |
Oct 27, 2021 | 14.46 | 14.46 | 14.38 | 14.40 | 1,653 | +0.09(+0.63%) |
Oct 26, 2021 | 13.55 | 14.72 | 14.31 | 12,035 | -0.05(-0.33%) | |
Oct 25, 2021 | 14.63 | 14.81 | 14.11 | 14.36 | 59,089 | -0.14(-0.98%) |
Oct 22, 2021 | 14.40 | 15.00 | 14.40 | 14.50 | 14,781 | +0.07(+0.49%) |
Oct 21, 2021 | 14.54 | 15.20 | 14.10 | 14.43 | 11,023 | -0.81(-5.31%) |
Oct 20, 2021 | 14.96 | 15.24 | 14.95 | 15.24 | 1,894 | +0.04(+0.26%) |
Oct 19, 2021 | 14.84 | 15.27 | 14.79 | 15.20 | 6,616 | +0.36(+2.43%) |
Oct 18, 2021 | 14.99 | 15.28 | 14.75 | 14.84 | 17,991 | -0.36(-2.37%) |
Oct 15, 2021 | 15.22 | 15.23 | 15.08 | 15.20 | 3,513 | +0.10(+0.66%) |
Oct 14, 2021 | 15.09 | 15.51 | 15.09 | 15.10 | 9,186 | -0.14(-0.92%) |
Oct 13, 2021 | 15.37 | 15.52 | 14.83 | 15.24 | 11,024 | -0.23(-1.52%) |
Oct 12, 2021 | 15.29 | 15.68 | 15.14 | 15.47 | 3,670 | -0.26(-1.68%) |
Oct 11, 2021 | 15.25 | 15.74 | 14.84 | 15.74 | 1,218 | +0.50(+3.26%) |
Oct 08, 2021 | 15.73 | 15.73 | 15.11 | 15.24 | 2,325 | -0.26(-1.66%) |
Oct 07, 2021 | 15.40 | 15.74 | 14.87 | 15.50 | 11,236 | -0.10(-0.64%) |
Oct 06, 2021 | 15.32 | 15.60 | 15.02 | 15.60 | 1,734 | +0.20(+1.30%) |
Oct 05, 2021 | 14.50 | 15.73 | 14.50 | 15.40 | 8,196 | +0.90(+6.21%) |
Oct 04, 2021 | 14.50 | 15.11 | 14.50 | 14.50 | 1,474 | +0.00(+0.00%) |