Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.02 | 15.21 | 14.32 | 14.35 | 75,503 | -0.72(-4.76%) |
Dec 30, 2021 | 15.59 | 15.59 | 14.98 | 15.06 | 74,675 | -0.29(-1.87%) |
Dec 29, 2021 | 15.70 | 15.70 | 15.20 | 15.35 | 30,104 | +0.01(+0.06%) |
Dec 28, 2021 | 15.25 | 15.62 | 15.11 | 15.34 | 22,455 | +0.08(+0.50%) |
Dec 27, 2021 | 14.80 | 15.30 | 14.66 | 15.27 | 110,373 | +0.62(+4.25%) |
Dec 23, 2021 | 14.58 | 15.02 | 14.58 | 14.64 | 29,275 | -0.00(-0.03%) |
Dec 22, 2021 | 14.42 | 14.95 | 14.09 | 14.65 | 30,656 | +0.31(+2.19%) |
Dec 21, 2021 | 13.92 | 14.51 | 13.92 | 14.33 | 349,536 | +0.46(+3.29%) |
Dec 20, 2021 | 14.35 | 14.64 | 13.68 | 13.88 | 36,875 | -0.66(-4.52%) |
Dec 17, 2021 | 14.30 | 14.72 | 14.10 | 14.53 | 45,810 | +0.15(+1.06%) |
Dec 16, 2021 | 14.14 | 14.56 | 13.91 | 14.38 | 548,892 | +0.51(+3.71%) |
Dec 15, 2021 | 13.97 | 14.40 | 13.78 | 13.87 | 42,020 | -0.09(-0.61%) |
Dec 14, 2021 | 13.95 | 14.45 | 13.81 | 13.95 | 59,500 | -0.29(-2.01%) |
Dec 13, 2021 | 14.61 | 14.62 | 14.13 | 14.24 | 23,913 | -0.28(-1.90%) |
Dec 10, 2021 | 14.53 | 15.07 | 14.42 | 14.52 | 17,877 | -0.26(-1.74%) |
Dec 09, 2021 | 14.74 | 15.14 | 14.55 | 14.77 | 14,970 | -0.11(-0.77%) |
Dec 08, 2021 | 14.65 | 15.06 | 14.52 | 14.89 | 12,233 | +0.31(+2.16%) |
Dec 07, 2021 | 14.56 | 14.88 | 14.37 | 14.57 | 15,134 | +0.10(+0.66%) |
Dec 06, 2021 | 14.35 | 14.73 | 14.35 | 14.48 | 56,075 | +0.11(+0.80%) |
Dec 03, 2021 | 13.87 | 14.48 | 13.75 | 14.36 | 20,865 | +0.13(+0.94%) |
Dec 02, 2021 | 14.19 | 14.46 | 13.66 | 14.23 | 32,862 | +0.06(+0.40%) |
Dec 01, 2021 | 14.17 | 14.83 | 14.04 | 14.17 | 62,731 | +0.26(+1.85%) |
Nov 30, 2021 | 14.13 | 14.21 | 13.48 | 13.92 | 34,668 | -0.23(-1.62%) |
Nov 29, 2021 | 14.90 | 14.93 | 14.13 | 14.14 | 34,771 | -0.65(-4.38%) |
Nov 26, 2021 | 15.47 | 15.47 | 14.58 | 14.79 | 30,014 | -1.04(-6.55%) |
Nov 24, 2021 | 15.47 | 15.84 | 15.15 | 15.83 | 18,563 | +0.45(+2.91%) |
Nov 23, 2021 | 15.17 | 15.57 | 14.83 | 15.38 | 21,094 | +0.32(+2.15%) |
Nov 22, 2021 | 14.87 | 15.08 | 14.78 | 15.06 | 17,488 | +0.39(+2.66%) |
Nov 19, 2021 | 14.63 | 14.85 | 14.59 | 14.67 | 12,709 | -0.09(-0.58%) |
Nov 18, 2021 | 14.73 | 14.90 | 14.67 | 14.75 | 21,650 | +0.06(+0.39%) |
Nov 17, 2021 | 14.68 | 14.92 | 14.44 | 14.70 | 32,334 | -0.08(-0.52%) |
Nov 16, 2021 | 15.66 | 15.66 | 14.66 | 14.77 | 53,730 | -1.07(-6.73%) |
Nov 15, 2021 | 15.62 | 15.84 | 15.36 | 15.84 | 23,015 | +0.16(+1.03%) |
Nov 12, 2021 | 15.42 | 15.68 | 15.28 | 15.68 | 12,554 | +0.37(+2.43%) |
Nov 11, 2021 | 15.44 | 15.51 | 15.11 | 15.31 | 15,821 | -0.10(-0.68%) |
Nov 10, 2021 | 15.54 | 15.62 | 15.41 | 11,696 | -0.07(-0.43%) | |
Nov 09, 2021 | 15.83 | 15.83 | 15.23 | 15.48 | 31,729 | -0.25(-1.57%) |
Nov 08, 2021 | 15.76 | 15.90 | 15.47 | 15.72 | 18,173 | -0.04(-0.24%) |
Nov 05, 2021 | 15.43 | 15.90 | 15.32 | 15.76 | 43,839 | +0.42(+2.73%) |
Nov 04, 2021 | 15.25 | 15.41 | 15.12 | 15.34 | 12,843 | +0.04(+0.25%) |
Nov 03, 2021 | 15.06 | 15.32 | 15.06 | 15.31 | 16,725 | +0.31(+2.10%) |
Nov 02, 2021 | 15.32 | 15.32 | 14.92 | 14.99 | 22,004 | -0.48(-3.08%) |
Nov 01, 2021 | 15.32 | 15.47 | 15.01 | 15.47 | 20,696 | +0.11(+0.74%) |
Oct 29, 2021 | 15.52 | 15.68 | 15.32 | 15.35 | 20,582 | -0.03(-0.19%) |
Oct 28, 2021 | 15.36 | 15.47 | 15.16 | 15.38 | 11,567 | +0.29(+1.89%) |
Oct 27, 2021 | 15.13 | 15.31 | 14.85 | 15.10 | 19,338 | +0.12(+0.83%) |
Oct 26, 2021 | 15.46 | 14.95 | 14.97 | 21,485 | -0.40(-2.60%) | |
Oct 25, 2021 | 14.99 | 15.47 | 14.88 | 15.37 | 21,499 | +0.39(+2.60%) |
Oct 22, 2021 | 14.99 | 15.18 | 14.88 | 14.98 | 8,565 | +0.05(+0.32%) |
Oct 21, 2021 | 14.93 | 15.05 | 14.85 | 14.93 | 11,885 | +0.03(+0.19%) |
Oct 20, 2021 | 15.02 | 15.08 | 14.84 | 14.91 | 12,166 | -0.09(-0.57%) |
Oct 19, 2021 | 15.20 | 15.25 | 14.96 | 14.99 | 13,975 | -0.26(-1.69%) |
Oct 18, 2021 | 15.38 | 15.45 | 15.16 | 15.25 | 22,402 | -0.15(-0.99%) |
Oct 15, 2021 | 15.56 | 15.59 | 15.24 | 15.40 | 33,365 | +0.04(+0.25%) |
Oct 14, 2021 | 15.30 | 15.61 | 15.20 | 15.36 | 21,351 | +0.15(+1.00%) |
Oct 13, 2021 | 15.23 | 15.23 | 14.98 | 15.21 | 22,628 | -0.02(-0.13%) |
Oct 12, 2021 | 14.91 | 15.23 | 14.78 | 15.23 | 15,366 | +0.26(+1.72%) |
Oct 11, 2021 | 14.92 | 15.23 | 14.79 | 14.97 | 18,192 | +0.07(+0.45%) |
Oct 08, 2021 | 14.95 | 15.23 | 14.79 | 14.91 | 9,752 | -0.08(-0.51%) |
Oct 07, 2021 | 14.94 | 15.27 | 14.79 | 14.98 | 23,567 | +0.17(+1.12%) |
Oct 06, 2021 | 15.29 | 15.50 | 14.68 | 14.82 | 30,012 | -0.70(-4.52%) |
Oct 05, 2021 | 15.19 | 15.53 | 15.00 | 15.52 | 15,878 | +0.37(+2.44%) |
Oct 04, 2021 | 15.45 | 15.51 | 14.96 | 15.15 | 22,260 | -0.16(-1.05%) |