Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.19 | 14.27 | 14.08 | 14.20 | 176,574 | -0.05(-0.37%) |
Dec 30, 2021 | 14.25 | 14.37 | 14.19 | 14.25 | 228,265 | -0.01(-0.06%) |
Dec 29, 2021 | 14.23 | 14.30 | 14.17 | 14.26 | 122,401 | +0.03(+0.18%) |
Dec 28, 2021 | 14.03 | 14.30 | 14.03 | 14.23 | 155,700 | +0.09(+0.62%) |
Dec 27, 2021 | 14.01 | 14.19 | 13.86 | 14.15 | 171,000 | +0.21(+1.51%) |
Dec 23, 2021 | 13.92 | 14.14 | 13.92 | 13.94 | 174,295 | +0.04(+0.25%) |
Dec 22, 2021 | 13.68 | 13.90 | 13.46 | 13.90 | 208,500 | +0.22(+1.60%) |
Dec 21, 2021 | 13.52 | 13.82 | 13.51 | 13.68 | 293,659 | +0.30(+2.23%) |
Dec 20, 2021 | 13.56 | 13.91 | 13.14 | 13.38 | 437,878 | -0.40(-2.93%) |
Dec 17, 2021 | 13.73 | 13.94 | 13.26 | 13.79 | 2,650,708 | +0.10(+0.70%) |
Dec 16, 2021 | 13.24 | 13.87 | 13.22 | 13.69 | 495,868 | +0.47(+3.58%) |
Dec 15, 2021 | 13.51 | 13.72 | 13.16 | 13.22 | 1,014,219 | -0.25(-1.89%) |
Dec 14, 2021 | 13.37 | 13.76 | 13.16 | 13.47 | 266,396 | +0.05(+0.39%) |
Dec 13, 2021 | 13.55 | 13.75 | 13.35 | 13.42 | 376,744 | -0.21(-1.54%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.46 | 13.63 | 134,133 | +0.03(+0.19%) |
Dec 09, 2021 | 13.69 | 13.69 | 13.53 | 13.60 | 134,336 | -0.16(-1.15%) |
Dec 08, 2021 | 13.76 | 13.90 | 13.65 | 13.76 | 149,830 | -0.02(-0.13%) |
Dec 07, 2021 | 13.78 | 13.99 | 13.68 | 13.78 | 200,728 | -0.11(-0.76%) |
Dec 06, 2021 | 13.86 | 14.08 | 13.74 | 13.88 | 233,512 | +0.26(+1.93%) |
Dec 03, 2021 | 14.13 | 14.13 | 13.55 | 13.62 | 236,980 | -0.24(-1.71%) |
Dec 02, 2021 | 13.65 | 13.99 | 13.52 | 13.86 | 251,711 | +0.34(+2.53%) |
Dec 01, 2021 | 13.82 | 14.01 | 13.47 | 13.51 | 332,170 | -0.02(-0.13%) |
Nov 30, 2021 | 13.51 | 13.68 | 13.37 | 13.53 | 325,327 | -0.16(-1.15%) |
Nov 29, 2021 | 14.13 | 14.36 | 13.64 | 13.69 | 338,492 | -0.25(-1.82%) |
Nov 26, 2021 | 14.05 | 14.28 | 13.62 | 13.94 | 619,243 | -0.58(-3.99%) |
Nov 24, 2021 | 14.68 | 14.72 | 14.51 | 14.52 | 161,264 | -0.18(-1.25%) |
Nov 23, 2021 | 14.65 | 14.80 | 14.59 | 14.71 | 721,881 | +0.15(+1.02%) |
Nov 22, 2021 | 14.51 | 14.79 | 14.35 | 14.56 | 1,657,633 | +0.18(+1.28%) |
Nov 19, 2021 | 14.29 | 14.44 | 14.22 | 14.37 | 385,427 | -0.09(-0.61%) |
Nov 18, 2021 | 14.35 | 14.49 | 14.42 | 14.46 | 517,201 | +0.00(+0.00%) |
Nov 17, 2021 | 14.49 | 14.51 | 14.11 | 14.46 | 354,044 | -0.11(-0.72%) |
Nov 16, 2021 | 14.54 | 14.61 | 14.39 | 14.57 | 481,177 | +0.12(+0.85%) |
Nov 15, 2021 | 14.53 | 14.62 | 14.38 | 14.44 | 236,328 | -0.07(-0.48%) |
Nov 12, 2021 | 14.78 | 14.78 | 14.45 | 14.51 | 198,261 | -0.18(-1.25%) |
Nov 11, 2021 | 14.76 | 14.76 | 14.56 | 14.70 | 147,460 | +0.01(+0.06%) |
Nov 10, 2021 | 14.73 | 14.69 | 197,997 | +0.13(+0.87%) | ||
Nov 09, 2021 | 14.54 | 14.57 | 14.42 | 14.56 | 276,967 | -0.03(-0.18%) |
Nov 08, 2021 | 14.38 | 14.73 | 14.38 | 14.59 | 150,138 | +0.02(+0.12%) |
Nov 05, 2021 | 14.36 | 14.71 | 14.34 | 14.57 | 296,028 | +0.32(+2.26%) |
Nov 04, 2021 | 14.49 | 14.49 | 14.07 | 14.25 | 329,160 | -0.24(-1.68%) |
Nov 03, 2021 | 14.13 | 14.54 | 13.95 | 14.49 | 295,931 | +0.29(+2.02%) |
Nov 02, 2021 | 14.41 | 14.41 | 14.18 | 14.21 | 184,053 | -0.17(-1.15%) |
Nov 01, 2021 | 14.14 | 14.37 | 14.08 | 14.37 | 350,728 | +0.40(+2.87%) |
Oct 29, 2021 | 14.07 | 14.07 | 13.89 | 13.97 | 260,288 | -0.04(-0.31%) |
Oct 28, 2021 | 13.42 | 14.14 | 13.36 | 14.01 | 351,431 | +0.33(+2.42%) |
Oct 27, 2021 | 13.82 | 13.90 | 13.60 | 13.68 | 248,406 | -0.25(-1.81%) |
Oct 26, 2021 | 14.03 | 13.94 | 202,815 | -0.11(-0.81%) | ||
Oct 25, 2021 | 13.99 | 14.05 | 13.84 | 14.05 | 230,342 | +0.10(+0.75%) |
Oct 22, 2021 | 13.72 | 13.96 | 13.72 | 13.94 | 165,259 | +0.22(+1.59%) |
Oct 21, 2021 | 13.67 | 13.79 | 13.64 | 13.73 | 189,949 | -0.01(-0.06%) |
Oct 20, 2021 | 13.39 | 13.74 | 13.39 | 13.74 | 188,365 | +0.30(+2.20%) |
Oct 19, 2021 | 13.47 | 13.47 | 13.25 | 13.44 | 218,054 | +0.00(+0.00%) |
Oct 18, 2021 | 13.37 | 13.56 | 13.37 | 13.44 | 186,561 | -0.01(-0.06%) |
Oct 15, 2021 | 13.73 | 13.73 | 13.45 | 13.45 | 363,531 | -0.05(-0.39%) |
Oct 14, 2021 | 13.51 | 13.55 | 13.39 | 13.50 | 236,711 | +0.09(+0.65%) |
Oct 13, 2021 | 13.53 | 13.59 | 13.25 | 13.41 | 125,067 | -0.15(-1.09%) |
Oct 12, 2021 | 13.57 | 13.64 | 13.42 | 13.56 | 222,063 | -0.02(-0.13%) |
Oct 11, 2021 | 13.74 | 13.81 | 13.57 | 13.58 | 140,429 | -0.09(-0.64%) |
Oct 08, 2021 | 13.82 | 13.82 | 13.47 | 13.67 | 155,467 | -0.05(-0.38%) |
Oct 07, 2021 | 13.61 | 13.77 | 13.55 | 13.72 | 219,463 | +0.27(+2.01%) |
Oct 06, 2021 | 13.47 | 13.62 | 13.14 | 13.45 | 189,322 | +0.07(+0.52%) |
Oct 05, 2021 | 13.51 | 13.69 | 13.25 | 13.38 | 372,471 | +0.06(+0.46%) |
Oct 04, 2021 | 13.45 | 13.65 | 13.28 | 13.32 | 287,780 | -0.10(-0.71%) |