Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.66 | 13.66 | 13.66 | 5 | -0.15(-1.11%) | |
Dec 30, 2021 | 13.34 | 13.81 | 13.32 | 13.81 | 1,791 | +0.71(+5.45%) |
Dec 29, 2021 | 13.42 | 13.64 | 13.10 | 13.10 | 1,138 | -0.41(-3.00%) |
Dec 28, 2021 | 13.52 | 13.56 | 13.29 | 13.51 | 3,910 | -0.27(-2.00%) |
Dec 27, 2021 | 13.74 | 13.85 | 13.62 | 13.78 | 3,816 | +0.07(+0.51%) |
Dec 23, 2021 | 13.82 | 13.86 | 13.57 | 13.71 | 1,501 | -0.05(-0.36%) |
Dec 22, 2021 | 13.75 | 13.77 | 13.75 | 13.76 | 2,442 | +0.42(+3.15%) |
Dec 21, 2021 | 13.50 | 13.50 | 13.29 | 13.34 | 3,777 | -0.85(-5.99%) |
Dec 20, 2021 | 13.31 | 14.19 | 13.23 | 14.19 | 2,703 | +0.22(+1.57%) |
Dec 17, 2021 | 13.70 | 13.97 | 13.61 | 13.97 | 5,048 | -0.10(-0.70%) |
Dec 16, 2021 | 13.91 | 14.10 | 13.82 | 14.07 | 7,290 | -0.13(-0.93%) |
Dec 15, 2021 | 13.79 | 14.33 | 13.37 | 14.20 | 13,127 | +0.50(+3.65%) |
Dec 14, 2021 | 13.71 | 14.12 | 13.64 | 13.70 | 2,081 | -0.16(-1.13%) |
Dec 13, 2021 | 13.60 | 13.86 | 13.38 | 13.86 | 23,121 | -0.01(-0.10%) |
Dec 10, 2021 | 13.65 | 13.87 | 13.60 | 13.87 | 957 | -0.16(-1.14%) |
Dec 09, 2021 | 13.82 | 14.03 | 13.82 | 14.03 | 2,666 | +0.00(+0.00%) |
Dec 08, 2021 | 14.12 | 14.12 | 13.90 | 14.03 | 12,552 | +0.38(+2.78%) |
Dec 07, 2021 | 13.76 | 13.82 | 13.60 | 13.65 | 2,678 | +0.07(+0.52%) |
Dec 06, 2021 | 14.07 | 14.18 | 13.56 | 13.58 | 2,111 | -0.43(-3.03%) |
Dec 03, 2021 | 13.81 | 14.16 | 13.47 | 14.01 | 11,654 | +0.21(+1.49%) |
Dec 02, 2021 | 13.64 | 14.11 | 13.60 | 13.80 | 1,087 | +0.25(+1.85%) |
Dec 01, 2021 | 13.50 | 14.33 | 13.50 | 13.55 | 16,825 | +0.25(+1.88%) |
Nov 30, 2021 | 13.51 | 13.51 | 13.51 | 13.30 | 988 | -0.21(-1.55%) |
Nov 29, 2021 | 13.92 | 14.23 | 13.50 | 13.51 | 6,312 | +0.13(+0.97%) |
Nov 26, 2021 | 13.24 | 13.38 | 13.13 | 13.38 | 1,240 | -0.04(-0.32%) |
Nov 24, 2021 | 13.14 | 13.42 | 13.10 | 13.42 | 1,357 | -0.03(-0.20%) |
Nov 23, 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 787 | +0.00(+0.04%) |
Nov 22, 2021 | 13.12 | 13.45 | 13.12 | 13.45 | 2,533 | +0.25(+1.86%) |
Nov 19, 2021 | 13.22 | 13.22 | 13.05 | 13.20 | 970 | -0.02(-0.15%) |
Nov 18, 2021 | 13.30 | 13.30 | 13.18 | 13.22 | 993 | +0.12(+0.88%) |
Nov 17, 2021 | 13.10 | 13.12 | 12.95 | 13.11 | 4,245 | +0.00(+0.02%) |
Nov 16, 2021 | 13.50 | 13.50 | 13.10 | 13.10 | 2,742 | -0.50(-3.66%) |
Nov 15, 2021 | 13.71 | 13.82 | 13.55 | 13.60 | 3,951 | -0.25(-1.81%) |
Nov 12, 2021 | 13.84 | 13.99 | 13.84 | 13.85 | 1,838 | -0.62(-4.28%) |
Nov 11, 2021 | 14.14 | 14.47 | 13.97 | 14.47 | 1,763 | +0.24(+1.69%) |
Nov 10, 2021 | 14.20 | 14.23 | 4,001 | -0.02(-0.14%) | ||
Nov 09, 2021 | 14.94 | 14.94 | 14.04 | 14.25 | 1,801 | +0.44(+3.19%) |
Nov 08, 2021 | 14.22 | 14.22 | 13.65 | 13.81 | 4,150 | -0.54(-3.76%) |
Nov 05, 2021 | 14.87 | 14.87 | 14.04 | 14.35 | 4,647 | -0.40(-2.71%) |
Nov 04, 2021 | 15.04 | 15.04 | 14.75 | 14.75 | 873 | -0.07(-0.47%) |
Nov 03, 2021 | 15.07 | 15.07 | 14.59 | 14.82 | 2,838 | -0.28(-1.85%) |
Nov 02, 2021 | 15.05 | 15.26 | 14.97 | 15.10 | 4,548 | +0.10(+0.67%) |
Nov 01, 2021 | 15.16 | 15.65 | 14.88 | 15.00 | 9,389 | -0.65(-4.15%) |
Oct 29, 2021 | 15.03 | 15.78 | 15.65 | 10,849 | +0.77(+5.17%) | |
Oct 28, 2021 | 14.85 | 15.03 | 14.66 | 14.88 | 8,294 | -0.12(-0.80%) |
Oct 27, 2021 | 15.00 | 15.12 | 14.73 | 15.00 | 9,116 | +0.20(+1.32%) |
Oct 26, 2021 | 14.94 | 14.80 | 2,546 | +0.32(+2.24%) | ||
Oct 25, 2021 | 14.60 | 14.60 | 14.40 | 14.48 | 8,110 | +0.24(+1.69%) |
Oct 22, 2021 | 14.29 | 14.29 | 14.13 | 14.24 | 10,302 | -0.02(-0.14%) |
Oct 21, 2021 | 14.50 | 14.50 | 14.25 | 14.26 | 15,887 | +0.26(+1.86%) |
Oct 19, 2021 | 14.00 | 14.00 | 14.00 | 2,391 | +0.36(+2.66%) | |
Oct 18, 2021 | 13.75 | 13.75 | 13.64 | 13.64 | 3,165 | +0.24(+1.77%) |
Oct 15, 2021 | 13.07 | 13.70 | 13.06 | 13.40 | 8,113 | -0.25(-1.87%) |
Oct 14, 2021 | 13.64 | 13.65 | 13.64 | 13.65 | 768 | +0.15(+1.15%) |
Oct 13, 2021 | 13.50 | 13.50 | 13.00 | 13.50 | 8,736 | -0.18(-1.32%) |
Oct 12, 2021 | 13.31 | 13.68 | 13.31 | 13.68 | 3,301 | +0.64(+4.91%) |
Oct 11, 2021 | 13.00 | 13.05 | 12.76 | 13.04 | 3,594 | +0.21(+1.64%) |
Oct 08, 2021 | 13.05 | 13.05 | 12.68 | 12.83 | 2,631 | +0.08(+0.63%) |
Oct 07, 2021 | 13.10 | 13.15 | 12.75 | 12.75 | 5,687 | -0.38(-2.89%) |
Oct 06, 2021 | 13.37 | 13.46 | 13.13 | 13.13 | 2,898 | -0.37(-2.74%) |
Oct 05, 2021 | 13.58 | 13.58 | 13.23 | 13.50 | 6,794 | -0.06(-0.44%) |
Oct 04, 2021 | 13.73 | 13.86 | 13.50 | 13.56 | 1,852 | -0.62(-4.37%) |