Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.99 | 15.99 | 15.13 | 15.84 | 9,773 | -0.08(-0.50%) |
Dec 30, 2021 | 15.99 | 16.00 | 15.52 | 15.92 | 15,171 | +0.38(+2.45%) |
Dec 29, 2021 | 15.15 | 15.81 | 14.93 | 15.54 | 25,279 | +0.39(+2.57%) |
Dec 28, 2021 | 15.15 | 15.15 | 14.85 | 15.15 | 14,712 | +0.10(+0.66%) |
Dec 27, 2021 | 14.59 | 15.15 | 14.01 | 15.05 | 33,694 | +1.14(+8.19%) |
Dec 23, 2021 | 13.80 | 14.30 | 13.80 | 13.91 | 12,348 | +0.30(+2.21%) |
Dec 22, 2021 | 13.20 | 13.66 | 13.20 | 13.61 | 7,421 | +0.43(+3.26%) |
Dec 21, 2021 | 13.36 | 14.19 | 13.10 | 13.18 | 19,784 | -0.07(-0.53%) |
Dec 20, 2021 | 13.46 | 13.46 | 13.00 | 13.25 | 5,946 | -0.40(-2.93%) |
Dec 17, 2021 | 13.56 | 14.06 | 13.07 | 13.65 | 36,385 | -0.12(-0.87%) |
Dec 16, 2021 | 14.30 | 14.30 | 13.39 | 13.77 | 12,854 | -0.37(-2.62%) |
Dec 15, 2021 | 13.74 | 14.14 | 12.71 | 14.14 | 30,483 | +0.67(+4.97%) |
Dec 14, 2021 | 13.89 | 14.04 | 13.29 | 13.47 | 4,194 | -0.38(-2.71%) |
Dec 13, 2021 | 14.10 | 14.15 | 13.76 | 13.85 | 8,334 | -0.25(-1.81%) |
Dec 10, 2021 | 13.87 | 14.40 | 13.56 | 14.10 | 29,088 | +0.38(+2.77%) |
Dec 09, 2021 | 13.98 | 14.00 | 13.38 | 13.72 | 7,007 | -0.26(-1.86%) |
Dec 08, 2021 | 13.57 | 13.98 | 13.50 | 13.98 | 13,735 | +0.56(+4.17%) |
Dec 07, 2021 | 13.25 | 13.73 | 13.01 | 13.42 | 17,463 | +0.11(+0.83%) |
Dec 06, 2021 | 13.00 | 13.47 | 12.42 | 13.31 | 16,105 | +0.43(+3.34%) |
Dec 03, 2021 | 12.90 | 13.30 | 12.66 | 12.88 | 7,021 | -0.15(-1.15%) |
Dec 02, 2021 | 12.93 | 13.13 | 12.35 | 13.03 | 10,326 | +0.13(+1.01%) |
Dec 01, 2021 | 12.37 | 13.50 | 12.37 | 12.90 | 28,929 | +0.11(+0.86%) |
Nov 30, 2021 | 12.57 | 13.71 | 12.24 | 12.79 | 7,870 | +0.19(+1.51%) |
Nov 29, 2021 | 13.12 | 13.77 | 12.12 | 12.60 | 23,950 | -0.48(-3.65%) |
Nov 26, 2021 | 13.23 | 13.40 | 12.52 | 13.08 | 9,250 | -0.41(-3.06%) |
Nov 24, 2021 | 13.02 | 13.65 | 13.02 | 13.49 | 19,845 | +0.36(+2.74%) |
Nov 23, 2021 | 13.72 | 13.75 | 13.05 | 13.13 | 27,304 | -0.50(-3.70%) |
Nov 22, 2021 | 13.63 | 13.99 | 13.52 | 13.63 | 8,560 | -0.27(-1.91%) |
Nov 19, 2021 | 13.55 | 14.18 | 13.48 | 13.90 | 6,076 | +0.35(+2.58%) |
Nov 18, 2021 | 13.99 | 13.99 | 13.44 | 13.55 | 13,331 | -0.28(-2.02%) |
Nov 17, 2021 | 13.70 | 14.32 | 13.66 | 13.83 | 7,221 | +0.36(+2.67%) |
Nov 16, 2021 | 13.81 | 13.81 | 13.45 | 13.47 | 19,106 | -0.39(-2.81%) |
Nov 15, 2021 | 13.66 | 13.91 | 13.62 | 13.86 | 6,879 | +0.05(+0.40%) |
Nov 12, 2021 | 13.74 | 14.45 | 13.50 | 13.80 | 14,805 | +0.21(+1.51%) |
Nov 11, 2021 | 13.43 | 14.00 | 13.40 | 13.60 | 32,757 | +0.25(+1.87%) |
Nov 10, 2021 | 13.44 | 13.35 | 16,435 | -0.49(-3.51%) | ||
Nov 09, 2021 | 13.73 | 14.22 | 13.65 | 13.84 | 5,990 | +0.24(+1.73%) |
Nov 08, 2021 | 14.30 | 14.50 | 13.23 | 13.60 | 18,183 | -0.71(-4.96%) |
Nov 05, 2021 | 13.85 | 14.31 | 13.80 | 14.31 | 8,075 | +0.49(+3.55%) |
Nov 04, 2021 | 13.80 | 13.92 | 13.11 | 13.82 | 5,209 | -0.10(-0.72%) |
Nov 03, 2021 | 13.93 | 14.27 | 13.75 | 13.92 | 7,511 | +0.00(+0.00%) |
Nov 02, 2021 | 14.12 | 14.13 | 13.55 | 13.92 | 11,509 | +0.37(+2.73%) |
Nov 01, 2021 | 13.14 | 13.69 | 13.20 | 13.55 | 9,876 | +0.35(+2.65%) |
Oct 29, 2021 | 13.58 | 13.72 | 12.97 | 13.20 | 5,713 | -0.20(-1.49%) |
Oct 28, 2021 | 13.27 | 13.51 | 12.98 | 13.40 | 14,518 | +0.11(+0.83%) |
Oct 27, 2021 | 13.06 | 13.55 | 13.06 | 13.29 | 13,434 | +0.14(+1.06%) |
Oct 26, 2021 | 13.27 | 13.15 | 42,413 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.56 | 14.20 | 13.27 | 13.27 | 18,639 | -0.21(-1.56%) |
Oct 22, 2021 | 14.42 | 14.49 | 13.34 | 13.48 | 87,831 | -1.09(-7.48%) |
Oct 21, 2021 | 14.46 | 14.74 | 14.30 | 14.57 | 5,876 | -0.05(-0.34%) |
Oct 20, 2021 | 14.52 | 14.88 | 14.31 | 14.62 | 8,211 | -0.07(-0.48%) |
Oct 19, 2021 | 14.59 | 14.85 | 14.15 | 14.69 | 9,783 | +0.19(+1.31%) |
Oct 18, 2021 | 14.06 | 14.71 | 14.01 | 14.50 | 6,190 | +0.40(+2.84%) |
Oct 15, 2021 | 14.75 | 14.96 | 14.01 | 14.10 | 21,056 | -0.54(-3.69%) |
Oct 14, 2021 | 14.25 | 14.87 | 14.25 | 14.64 | 19,537 | +0.14(+0.97%) |
Oct 13, 2021 | 14.93 | 15.06 | 14.31 | 14.50 | 8,542 | -0.22(-1.49%) |
Oct 12, 2021 | 14.95 | 15.15 | 14.60 | 14.72 | 10,893 | -0.39(-2.58%) |
Oct 11, 2021 | 14.63 | 15.87 | 14.63 | 15.11 | 26,439 | +0.22(+1.48%) |
Oct 08, 2021 | 15.59 | 15.59 | 14.75 | 14.89 | 17,558 | -0.75(-4.80%) |
Oct 07, 2021 | 16.44 | 16.44 | 15.60 | 15.64 | 17,965 | -0.52(-3.19%) |
Oct 06, 2021 | 14.89 | 16.29 | 14.58 | 16.16 | 102,989 | +0.99(+6.49%) |
Oct 05, 2021 | 14.91 | 15.27 | 14.13 | 15.17 | 9,892 | +0.42(+2.85%) |
Oct 04, 2021 | 15.30 | 15.30 | 14.72 | 14.75 | 16,544 | -0.60(-3.91%) |