Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.13 | 14.37 | 14.08 | 14.27 | 21,910 | +0.13(+0.89%) |
Dec 30, 2021 | 14.07 | 14.35 | 14.07 | 14.15 | 11,704 | -0.02(-0.13%) |
Dec 29, 2021 | 14.05 | 14.35 | 13.92 | 14.16 | 17,595 | +0.05(+0.32%) |
Dec 28, 2021 | 14.42 | 14.42 | 13.88 | 14.12 | 35,741 | -0.04(-0.26%) |
Dec 27, 2021 | 14.32 | 14.35 | 14.10 | 14.16 | 13,365 | -0.03(-0.19%) |
Dec 23, 2021 | 14.04 | 14.33 | 13.99 | 14.18 | 14,848 | +0.08(+0.58%) |
Dec 22, 2021 | 14.01 | 14.33 | 13.96 | 14.10 | 23,108 | +0.17(+1.23%) |
Dec 21, 2021 | 13.93 | 14.27 | 13.70 | 13.93 | 25,337 | +0.01(+0.07%) |
Dec 20, 2021 | 13.77 | 14.07 | 13.38 | 13.92 | 31,107 | +0.17(+1.25%) |
Dec 17, 2021 | 14.68 | 14.73 | 13.38 | 13.75 | 100,884 | -0.87(-5.94%) |
Dec 16, 2021 | 15.06 | 15.11 | 14.46 | 14.62 | 33,617 | -0.22(-1.46%) |
Dec 15, 2021 | 14.63 | 15.44 | 14.50 | 14.83 | 66,061 | +0.11(+0.74%) |
Dec 14, 2021 | 14.38 | 15.39 | 14.38 | 14.73 | 105,929 | +0.13(+0.87%) |
Dec 13, 2021 | 14.46 | 14.69 | 14.29 | 14.60 | 14,593 | +0.03(+0.19%) |
Dec 10, 2021 | 14.10 | 14.86 | 14.10 | 14.57 | 23,906 | +0.48(+3.40%) |
Dec 09, 2021 | 14.09 | 14.58 | 13.93 | 14.09 | 20,345 | -0.51(-3.47%) |
Dec 08, 2021 | 14.73 | 14.73 | 14.47 | 14.60 | 12,842 | -0.13(-0.86%) |
Dec 07, 2021 | 13.74 | 14.91 | 13.69 | 14.73 | 32,605 | +1.04(+7.60%) |
Dec 06, 2021 | 14.38 | 14.43 | 13.41 | 13.69 | 64,839 | -0.45(-3.20%) |
Dec 03, 2021 | 14.73 | 14.82 | 14.08 | 14.14 | 28,324 | -0.68(-4.58%) |
Dec 02, 2021 | 14.83 | 14.87 | 14.23 | 14.82 | 32,559 | +0.14(+0.98%) |
Dec 01, 2021 | 16.02 | 16.13 | 14.59 | 14.67 | 38,044 | -0.57(-3.76%) |
Nov 30, 2021 | 15.25 | 16.33 | 15.25 | 15.25 | 114,984 | -0.67(-4.22%) |
Nov 29, 2021 | 17.47 | 17.49 | 15.92 | 15.92 | 25,788 | -1.18(-6.92%) |
Nov 26, 2021 | 17.20 | 17.67 | 16.83 | 17.10 | 18,709 | -0.46(-2.60%) |
Nov 24, 2021 | 17.48 | 17.70 | 17.46 | 17.56 | 11,512 | +0.02(+0.10%) |
Nov 23, 2021 | 17.51 | 17.80 | 17.48 | 17.54 | 19,196 | +0.05(+0.31%) |
Nov 22, 2021 | 17.59 | 18.05 | 17.48 | 17.49 | 19,716 | +0.00(+0.00%) |
Nov 19, 2021 | 17.36 | 17.84 | 17.36 | 17.49 | 12,544 | -0.05(-0.31%) |
Nov 18, 2021 | 17.54 | 17.61 | 17.48 | 17.54 | 17,876 | +0.16(+0.93%) |
Nov 17, 2021 | 17.56 | 17.82 | 17.07 | 17.38 | 25,546 | -0.13(-0.72%) |
Nov 16, 2021 | 17.26 | 17.73 | 17.19 | 17.50 | 24,394 | +0.01(+0.05%) |
Nov 15, 2021 | 16.98 | 17.50 | 16.90 | 17.50 | 15,317 | +0.47(+2.74%) |
Nov 12, 2021 | 16.87 | 17.15 | 16.86 | 17.03 | 11,743 | +0.06(+0.37%) |
Nov 11, 2021 | 16.93 | 17.18 | 16.72 | 16.97 | 8,752 | +0.13(+0.80%) |
Nov 10, 2021 | 16.58 | 16.98 | 16.83 | 16,194 | +0.22(+1.29%) | |
Nov 09, 2021 | 17.24 | 17.24 | 16.62 | 16.62 | 20,008 | -0.64(-3.69%) |
Nov 08, 2021 | 17.93 | 17.93 | 17.25 | 17.25 | 16,323 | -0.80(-4.42%) |
Nov 05, 2021 | 17.29 | 18.27 | 17.11 | 18.05 | 27,741 | +0.88(+5.11%) |
Nov 04, 2021 | 16.92 | 17.33 | 16.83 | 17.17 | 20,796 | +0.40(+2.40%) |
Nov 03, 2021 | 16.69 | 17.27 | 16.49 | 16.77 | 27,687 | -0.02(-0.11%) |
Nov 02, 2021 | 16.98 | 16.98 | 16.63 | 16.79 | 15,189 | -0.25(-1.47%) |
Nov 01, 2021 | 16.73 | 17.47 | 16.53 | 17.04 | 20,270 | +0.27(+1.60%) |
Oct 29, 2021 | 16.94 | 17.01 | 16.72 | 16.77 | 15,427 | -0.27(-1.58%) |
Oct 28, 2021 | 17.14 | 17.37 | 16.60 | 17.04 | 14,553 | -0.08(-0.47%) |
Oct 27, 2021 | 17.38 | 17.48 | 17.10 | 17.12 | 11,276 | -0.17(-0.98%) |
Oct 26, 2021 | 17.57 | 17.19 | 17.29 | 14,593 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.43 | 17.88 | 17.05 | 17.59 | 14,103 | +0.30(+1.71%) |
Oct 22, 2021 | 17.46 | 17.50 | 17.08 | 17.30 | 14,557 | -0.11(-0.62%) |
Oct 21, 2021 | 17.20 | 17.62 | 17.14 | 17.41 | 11,250 | -0.04(-0.26%) |
Oct 20, 2021 | 18.16 | 18.16 | 17.33 | 17.45 | 9,092 | -0.36(-2.01%) |
Oct 19, 2021 | 17.98 | 18.41 | 17.53 | 17.81 | 10,828 | -0.16(-0.90%) |
Oct 18, 2021 | 17.74 | 18.46 | 17.55 | 17.97 | 47,262 | +0.15(+0.86%) |
Oct 15, 2021 | 17.96 | 17.96 | 17.32 | 17.82 | 30,939 | +0.08(+0.45%) |
Oct 14, 2021 | 17.93 | 17.93 | 17.48 | 17.74 | 30,997 | +0.13(+0.76%) |
Oct 13, 2021 | 17.48 | 17.83 | 17.43 | 17.60 | 18,251 | +0.25(+1.45%) |
Oct 12, 2021 | 17.29 | 17.69 | 17.21 | 17.35 | 22,477 | +0.12(+0.68%) |
Oct 11, 2021 | 17.34 | 17.46 | 17.12 | 17.24 | 23,254 | -0.21(-1.18%) |
Oct 08, 2021 | 17.50 | 17.55 | 17.39 | 17.44 | 15,701 | +0.08(+0.46%) |
Oct 07, 2021 | 17.00 | 17.50 | 17.00 | 17.36 | 42,606 | +0.59(+3.53%) |
Oct 06, 2021 | 16.81 | 16.93 | 16.53 | 16.77 | 18,073 | -0.06(-0.37%) |
Oct 05, 2021 | 16.96 | 17.07 | 16.83 | 16.83 | 18,067 | -0.07(-0.42%) |
Oct 04, 2021 | 16.94 | 17.21 | 16.85 | 16.90 | 21,993 | -0.03(-0.16%) |