Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.82 | 13.94 | 13.76 | 13.94 | 14,570 | +0.07(+0.50%) |
Dec 30, 2021 | 13.66 | 13.88 | 13.66 | 13.87 | 44,961 | -0.01(-0.06%) |
Dec 29, 2021 | 13.82 | 13.88 | 13.82 | 13.88 | 23,591 | +0.10(+0.71%) |
Dec 28, 2021 | 13.75 | 13.78 | 13.73 | 13.78 | 32,324 | +0.11(+0.80%) |
Dec 27, 2021 | 13.66 | 13.68 | 13.64 | 13.67 | 23,595 | +0.01(+0.07%) |
Dec 23, 2021 | 13.63 | 13.69 | 13.62 | 13.66 | 48,881 | +0.04(+0.29%) |
Dec 22, 2021 | 13.55 | 13.66 | 13.53 | 13.62 | 34,280 | +0.01(+0.07%) |
Dec 21, 2021 | 13.46 | 13.62 | 13.44 | 13.61 | 30,184 | +0.16(+1.19%) |
Dec 20, 2021 | 13.24 | 13.45 | 13.21 | 13.45 | 59,487 | +0.26(+1.97%) |
Dec 17, 2021 | 13.20 | 13.27 | 13.19 | 13.19 | 36,590 | -0.09(-0.68%) |
Dec 16, 2021 | 13.11 | 13.30 | 13.11 | 13.28 | 309,031 | +0.25(+1.92%) |
Dec 15, 2021 | 12.86 | 13.03 | 12.84 | 13.03 | 41,615 | +0.21(+1.68%) |
Dec 14, 2021 | 12.83 | 12.95 | 12.79 | 12.81 | 160,788 | -0.12(-0.97%) |
Dec 13, 2021 | 12.90 | 12.97 | 12.89 | 12.94 | 70,710 | +0.10(+0.78%) |
Dec 10, 2021 | 12.77 | 12.88 | 12.77 | 12.84 | 31,782 | +0.09(+0.71%) |
Dec 09, 2021 | 12.73 | 12.79 | 12.69 | 12.75 | 33,534 | +0.05(+0.39%) |
Dec 08, 2021 | 12.54 | 12.70 | 12.53 | 12.70 | 22,779 | +0.21(+1.69%) |
Dec 07, 2021 | 12.45 | 12.51 | 12.42 | 12.49 | 373,011 | +0.07(+0.56%) |
Dec 06, 2021 | 12.42 | 12.48 | 12.39 | 12.42 | 58,917 | +0.25(+2.05%) |
Dec 03, 2021 | 12.30 | 12.30 | 12.11 | 12.17 | 47,651 | -0.04(-0.33%) |
Dec 02, 2021 | 12.27 | 12.30 | 12.19 | 12.21 | 293,665 | -0.05(-0.41%) |
Dec 01, 2021 | 12.40 | 12.52 | 12.26 | 12.26 | 679,072 | -0.08(-0.65%) |
Nov 30, 2021 | 12.56 | 12.56 | 12.42 | 12.34 | 444,510 | -0.06(-0.48%) |
Nov 29, 2021 | 12.47 | 12.55 | 12.30 | 12.40 | 78,232 | +0.26(+2.14%) |
Nov 26, 2021 | 12.31 | 12.33 | 12.12 | 12.14 | 34,305 | +0.07(+0.58%) |
Nov 24, 2021 | 11.92 | 12.07 | 11.87 | 12.07 | 51,041 | +0.12(+1.05%) |
Nov 23, 2021 | 12.00 | 12.00 | 11.84 | 11.95 | 943,501 | -0.39(-3.20%) |
Nov 22, 2021 | 12.56 | 12.58 | 12.34 | 12.34 | 295,263 | -0.13(-1.04%) |
Nov 19, 2021 | 12.51 | 12.54 | 12.47 | 12.47 | 21,072 | -0.19(-1.50%) |
Nov 18, 2021 | 12.60 | 12.67 | 12.66 | 12.66 | 50,035 | +0.04(+0.36%) |
Nov 17, 2021 | 12.57 | 12.64 | 12.51 | 12.62 | 30,885 | +0.06(+0.52%) |
Nov 16, 2021 | 12.55 | 12.60 | 12.52 | 12.55 | 43,326 | -0.08(-0.63%) |
Nov 15, 2021 | 12.74 | 12.75 | 12.60 | 12.63 | 25,014 | -0.04(-0.33%) |
Nov 12, 2021 | 12.68 | 12.69 | 12.65 | 12.67 | 26,911 | -0.05(-0.38%) |
Nov 11, 2021 | 12.70 | 12.74 | 12.65 | 12.72 | 29,535 | -0.13(-1.05%) |
Nov 10, 2021 | 12.94 | 12.86 | 12.86 | 25,270 | +0.05(+0.43%) | |
Nov 09, 2021 | 12.85 | 12.85 | 12.74 | 12.80 | 68,842 | -0.04(-0.29%) |
Nov 08, 2021 | 12.83 | 12.86 | 12.79 | 12.84 | 28,330 | -0.03(-0.25%) |
Nov 05, 2021 | 12.91 | 12.93 | 12.81 | 12.87 | 36,647 | -0.18(-1.38%) |
Nov 04, 2021 | 13.04 | 13.08 | 13.00 | 13.05 | 23,991 | +0.02(+0.18%) |
Nov 03, 2021 | 13.00 | 13.04 | 12.94 | 13.03 | 77,440 | +0.02(+0.13%) |
Nov 02, 2021 | 12.96 | 13.05 | 12.96 | 13.01 | 41,289 | +0.09(+0.70%) |
Nov 01, 2021 | 12.88 | 12.97 | 12.86 | 12.92 | 42,624 | +0.19(+1.49%) |
Oct 29, 2021 | 12.87 | 12.88 | 12.60 | 12.73 | 30,665 | -0.35(-2.68%) |
Oct 28, 2021 | 12.99 | 13.09 | 12.97 | 13.08 | 122,793 | +0.21(+1.67%) |
Oct 27, 2021 | 12.90 | 12.91 | 12.75 | 12.87 | 90,526 | +0.17(+1.30%) |
Oct 26, 2021 | 12.60 | 12.71 | 12.70 | 50,628 | +0.12(+0.95%) | |
Oct 25, 2021 | 12.55 | 12.62 | 12.53 | 12.58 | 35,620 | -0.15(-1.18%) |
Oct 22, 2021 | 12.68 | 12.77 | 12.68 | 12.73 | 37,245 | +0.06(+0.47%) |
Oct 21, 2021 | 12.70 | 12.71 | 12.65 | 12.67 | 33,976 | +0.05(+0.40%) |
Oct 20, 2021 | 12.63 | 12.66 | 12.60 | 12.62 | 23,675 | +0.11(+0.88%) |
Oct 19, 2021 | 12.45 | 12.52 | 12.45 | 12.51 | 140,551 | +0.21(+1.71%) |
Oct 18, 2021 | 12.29 | 12.33 | 12.22 | 12.30 | 87,925 | -0.08(-0.65%) |
Oct 15, 2021 | 12.33 | 12.39 | 12.33 | 12.38 | 42,675 | +0.21(+1.73%) |
Oct 14, 2021 | 12.03 | 12.18 | 11.96 | 12.17 | 200,477 | +0.04(+0.33%) |
Oct 13, 2021 | 11.95 | 12.13 | 11.94 | 12.13 | 33,859 | +0.16(+1.35%) |
Oct 12, 2021 | 11.91 | 12.13 | 11.91 | 11.97 | 270,745 | -0.00(-0.01%) |
Oct 11, 2021 | 12.08 | 12.08 | 11.93 | 11.97 | 59,266 | -0.57(-4.55%) |
Oct 08, 2021 | 12.67 | 12.67 | 12.51 | 12.54 | 30,263 | -0.21(-1.65%) |
Oct 07, 2021 | 12.96 | 12.96 | 12.74 | 12.75 | 67,690 | -0.15(-1.16%) |
Oct 06, 2021 | 12.78 | 12.91 | 12.68 | 12.90 | 86,433 | +0.01(+0.08%) |
Oct 05, 2021 | 12.66 | 12.91 | 12.66 | 12.89 | 72,899 | +0.16(+1.26%) |
Oct 04, 2021 | 12.61 | 12.75 | 12.55 | 12.73 | 109,064 | +0.18(+1.43%) |