Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.95 | 14.17 | 13.79 | 13.80 | 336,989 | -0.16(-1.12%) |
Dec 30, 2021 | 14.21 | 14.44 | 13.80 | 13.95 | 287,394 | +0.16(+1.14%) |
Dec 29, 2021 | 13.74 | 14.13 | 13.72 | 13.80 | 534,732 | +0.06(+0.43%) |
Dec 28, 2021 | 13.68 | 13.87 | 13.68 | 13.74 | 288,858 | +0.04(+0.29%) |
Dec 27, 2021 | 13.44 | 13.92 | 13.42 | 13.70 | 619,992 | +0.32(+2.42%) |
Dec 23, 2021 | 12.96 | 13.65 | 12.90 | 13.38 | 375,837 | +0.82(+6.56%) |
Dec 22, 2021 | 12.31 | 13.33 | 12.31 | 12.55 | 461,876 | +0.28(+2.32%) |
Dec 21, 2021 | 12.27 | 12.81 | 12.25 | 12.27 | 762,070 | +0.02(+0.16%) |
Dec 20, 2021 | 11.99 | 12.37 | 11.63 | 12.25 | 1,138,854 | +0.25(+2.12%) |
Dec 17, 2021 | 11.49 | 12.33 | 10.83 | 11.99 | 4,303,894 | +0.24(+2.00%) |
Dec 16, 2021 | 12.69 | 13.00 | 11.50 | 11.76 | 1,508,010 | -0.81(-6.47%) |
Dec 15, 2021 | 14.20 | 14.56 | 12.55 | 12.57 | 923,091 | -1.68(-11.76%) |
Dec 14, 2021 | 14.25 | 14.88 | 14.19 | 14.25 | 486,688 | -0.73(-4.88%) |
Dec 13, 2021 | 14.85 | 15.32 | 14.51 | 14.98 | 487,046 | +0.42(+2.86%) |
Dec 10, 2021 | 14.50 | 14.70 | 14.48 | 14.56 | 144,473 | -0.04(-0.27%) |
Dec 09, 2021 | 14.51 | 14.94 | 14.51 | 14.60 | 124,758 | +0.04(+0.26%) |
Dec 08, 2021 | 14.80 | 14.91 | 14.53 | 14.56 | 233,737 | -0.33(-2.19%) |
Dec 07, 2021 | 14.91 | 15.16 | 14.75 | 14.89 | 139,318 | +0.08(+0.56%) |
Dec 06, 2021 | 14.53 | 14.87 | 14.40 | 14.81 | 388,888 | +0.27(+1.89%) |
Dec 03, 2021 | 14.55 | 14.64 | 14.36 | 14.53 | 507,209 | -0.02(-0.13%) |
Dec 02, 2021 | 14.81 | 15.16 | 14.18 | 14.55 | 487,388 | -0.37(-2.50%) |
Dec 01, 2021 | 15.17 | 15.35 | 14.92 | 14.92 | 185,095 | -0.23(-1.49%) |
Nov 30, 2021 | 15.09 | 15.49 | 15.09 | 15.15 | 236,662 | -0.05(-0.32%) |
Nov 29, 2021 | 15.08 | 15.40 | 14.92 | 15.20 | 221,534 | +0.14(+0.91%) |
Nov 26, 2021 | 15.39 | 15.63 | 15.00 | 15.06 | 119,121 | -0.61(-3.88%) |
Nov 24, 2021 | 15.45 | 15.71 | 15.32 | 15.67 | 125,656 | +0.01(+0.08%) |
Nov 23, 2021 | 15.74 | 15.77 | 15.56 | 15.66 | 336,454 | +0.06(+0.36%) |
Nov 22, 2021 | 15.66 | 16.04 | 15.24 | 15.60 | 352,175 | +0.05(+0.35%) |
Nov 19, 2021 | 16.26 | 16.37 | 15.36 | 15.55 | 501,950 | -0.83(-5.06%) |
Nov 18, 2021 | 16.47 | 16.41 | 15.89 | 16.38 | 263,137 | -0.03(-0.18%) |
Nov 17, 2021 | 16.50 | 16.56 | 15.99 | 16.40 | 332,286 | +0.00(+0.00%) |
Nov 16, 2021 | 16.35 | 16.61 | 16.12 | 16.40 | 563,458 | +0.12(+0.72%) |
Nov 15, 2021 | 16.25 | 16.85 | 16.15 | 16.29 | 811,247 | +1.33(+8.91%) |
Nov 12, 2021 | 14.78 | 15.32 | 14.65 | 14.95 | 696,386 | +0.31(+2.14%) |
Nov 11, 2021 | 14.50 | 15.16 | 14.37 | 14.64 | 435,540 | +0.14(+0.95%) |
Nov 10, 2021 | 14.32 | 14.50 | 595,108 | +0.19(+1.30%) | ||
Nov 09, 2021 | 14.29 | 14.64 | 14.25 | 14.32 | 303,130 | -0.05(-0.34%) |
Nov 08, 2021 | 14.38 | 14.70 | 14.31 | 14.37 | 565,886 | +0.11(+0.76%) |
Nov 05, 2021 | 14.45 | 14.77 | 13.98 | 14.26 | 1,171,687 | -0.70(-4.65%) |
Nov 04, 2021 | 14.42 | 15.42 | 14.42 | 14.95 | 2,146,310 | +1.53(+11.39%) |
Nov 03, 2021 | 16.66 | 16.66 | 13.39 | 13.43 | 2,881,387 | -5.58(-29.35%) |
Nov 02, 2021 | 19.38 | 19.40 | 18.87 | 19.00 | 153,812 | -0.48(-2.46%) |
Nov 01, 2021 | 19.50 | 19.55 | 19.29 | 19.48 | 105,219 | -0.07(-0.35%) |
Oct 29, 2021 | 19.11 | 19.71 | 19.11 | 19.55 | 247,599 | +0.33(+1.73%) |
Oct 28, 2021 | 19.17 | 19.29 | 18.93 | 19.22 | 104,829 | +0.01(+0.05%) |
Oct 27, 2021 | 19.21 | 19.39 | 19.09 | 19.21 | 132,910 | -0.07(-0.36%) |
Oct 26, 2021 | 19.45 | 19.28 | 217,457 | -0.25(-1.30%) | ||
Oct 25, 2021 | 19.57 | 19.60 | 19.35 | 19.53 | 168,762 | -0.07(-0.35%) |
Oct 22, 2021 | 19.54 | 19.67 | 19.44 | 19.60 | 245,005 | -0.04(-0.20%) |
Oct 21, 2021 | 19.33 | 19.71 | 19.32 | 19.64 | 402,213 | +0.22(+1.11%) |
Oct 20, 2021 | 19.69 | 19.69 | 19.20 | 19.42 | 321,502 | -0.30(-1.54%) |
Oct 19, 2021 | 19.42 | 19.77 | 19.41 | 19.73 | 212,902 | +0.35(+1.82%) |
Oct 18, 2021 | 19.16 | 19.70 | 19.16 | 19.37 | 659,512 | +0.12(+0.61%) |
Oct 15, 2021 | 19.41 | 19.47 | 19.12 | 19.26 | 115,054 | -0.11(-0.56%) |
Oct 14, 2021 | 19.36 | 19.47 | 19.23 | 19.36 | 129,230 | +0.02(+0.10%) |
Oct 13, 2021 | 19.34 | 19.58 | 19.15 | 19.34 | 183,368 | +0.05(+0.25%) |
Oct 12, 2021 | 19.60 | 19.63 | 19.15 | 19.30 | 296,220 | -0.30(-1.55%) |
Oct 11, 2021 | 19.75 | 19.92 | 19.49 | 19.60 | 278,653 | -0.25(-1.23%) |
Oct 08, 2021 | 19.98 | 20.09 | 19.78 | 19.84 | 352,233 | -0.19(-0.93%) |
Oct 07, 2021 | 19.94 | 20.24 | 19.94 | 20.03 | 725,275 | +0.15(+0.74%) |
Oct 06, 2021 | 20.12 | 20.28 | 19.88 | 19.88 | 651,485 | -0.25(-1.27%) |
Oct 05, 2021 | 19.90 | 20.28 | 19.86 | 20.14 | 445,380 | +0.17(+0.83%) |
Oct 04, 2021 | 20.23 | 20.30 | 19.93 | 19.97 | 205,118 | -0.35(-1.74%) |