Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.96 | 15.86 | 14.76 | 15.69 | 2,429,809 | +0.79(+5.30%) |
Dec 30, 2021 | 14.86 | 15.10 | 14.74 | 14.90 | 1,744,558 | +0.04(+0.28%) |
Dec 29, 2021 | 14.51 | 15.08 | 14.40 | 14.86 | 1,817,494 | +0.32(+2.19%) |
Dec 28, 2021 | 14.66 | 14.94 | 14.53 | 14.54 | 1,009,305 | -0.12(-0.80%) |
Dec 27, 2021 | 14.64 | 14.71 | 14.40 | 14.66 | 1,333,457 | +0.09(+0.62%) |
Dec 23, 2021 | 14.52 | 14.67 | 14.33 | 14.57 | 1,464,488 | +0.17(+1.20%) |
Dec 22, 2021 | 14.15 | 14.40 | 13.86 | 14.40 | 1,049,827 | +0.34(+2.41%) |
Dec 21, 2021 | 14.10 | 14.49 | 14.04 | 14.06 | 1,635,650 | +0.05(+0.35%) |
Dec 20, 2021 | 13.56 | 14.06 | 13.45 | 14.01 | 2,551,176 | +0.26(+1.91%) |
Dec 17, 2021 | 13.30 | 13.82 | 13.03 | 13.75 | 2,181,445 | +0.38(+2.85%) |
Dec 16, 2021 | 13.71 | 13.81 | 13.32 | 13.37 | 2,034,549 | -0.04(-0.31%) |
Dec 15, 2021 | 12.81 | 13.44 | 12.74 | 13.41 | 2,763,850 | +0.47(+3.61%) |
Dec 14, 2021 | 13.13 | 13.44 | 12.87 | 12.94 | 3,186,490 | -0.61(-4.52%) |
Dec 13, 2021 | 14.44 | 14.53 | 13.36 | 13.55 | 3,368,966 | -1.06(-7.27%) |
Dec 10, 2021 | 14.90 | 15.02 | 14.37 | 14.61 | 1,918,639 | -0.23(-1.55%) |
Dec 09, 2021 | 15.16 | 15.20 | 14.64 | 14.84 | 2,990,426 | -0.52(-3.37%) |
Dec 08, 2021 | 15.58 | 15.75 | 15.09 | 15.36 | 4,486,738 | -0.11(-0.70%) |
Dec 07, 2021 | 15.20 | 15.65 | 14.87 | 15.47 | 3,693,472 | +0.60(+4.05%) |
Dec 06, 2021 | 14.28 | 15.12 | 13.89 | 14.87 | 4,731,101 | +0.67(+4.76%) |
Dec 03, 2021 | 13.96 | 14.21 | 13.59 | 14.19 | 3,143,628 | +0.28(+2.03%) |
Dec 02, 2021 | 13.00 | 13.98 | 13.00 | 13.91 | 2,481,953 | +0.83(+6.33%) |
Dec 01, 2021 | 13.98 | 14.02 | 12.97 | 13.08 | 3,215,802 | -0.68(-4.97%) |
Nov 30, 2021 | 14.19 | 14.35 | 13.43 | 13.77 | 4,037,668 | -0.54(-3.76%) |
Nov 29, 2021 | 14.34 | 14.38 | 13.71 | 14.30 | 4,209,999 | +0.58(+4.20%) |
Nov 26, 2021 | 13.34 | 13.79 | 12.98 | 13.73 | 3,374,322 | -0.03(-0.19%) |
Nov 24, 2021 | 12.52 | 14.02 | 12.40 | 13.75 | 10,437,234 | +1.32(+10.66%) |
Nov 23, 2021 | 12.54 | 12.71 | 12.21 | 12.43 | 3,760,973 | -0.07(-0.58%) |
Nov 22, 2021 | 12.46 | 12.97 | 12.46 | 12.50 | 4,861,212 | +0.08(+0.63%) |
Nov 19, 2021 | 12.76 | 12.80 | 12.36 | 12.42 | 4,467,155 | -0.22(-1.70%) |
Nov 18, 2021 | 12.36 | 12.75 | 12.59 | 12.64 | 5,799,756 | +0.40(+3.27%) |
Nov 17, 2021 | 12.44 | 12.63 | 11.95 | 12.24 | 5,959,422 | +0.32(+2.69%) |
Nov 16, 2021 | 12.27 | 12.35 | 11.66 | 11.92 | 5,940,876 | -0.58(-4.61%) |
Nov 15, 2021 | 12.69 | 12.70 | 12.12 | 12.50 | 3,640,295 | -0.07(-0.52%) |
Nov 12, 2021 | 12.33 | 12.59 | 12.24 | 12.56 | 2,147,677 | -0.02(-0.16%) |
Nov 11, 2021 | 12.46 | 12.79 | 12.34 | 12.58 | 2,252,769 | +0.43(+3.56%) |
Nov 10, 2021 | 12.65 | 12.15 | 2,329,933 | -0.56(-4.43%) | ||
Nov 09, 2021 | 12.96 | 12.96 | 12.42 | 12.71 | 1,857,187 | -0.09(-0.67%) |
Nov 08, 2021 | 12.81 | 13.09 | 12.74 | 12.80 | 2,200,268 | +0.16(+1.30%) |
Nov 05, 2021 | 12.78 | 12.83 | 12.27 | 12.63 | 3,005,196 | +0.00(+0.00%) |
Nov 04, 2021 | 12.94 | 13.00 | 12.46 | 12.63 | 2,010,397 | -0.14(-1.13%) |
Nov 03, 2021 | 12.46 | 12.89 | 12.09 | 12.78 | 2,943,334 | +0.16(+1.30%) |
Nov 02, 2021 | 12.92 | 12.97 | 11.95 | 12.61 | 5,507,016 | -0.92(-6.78%) |
Nov 01, 2021 | 13.56 | 13.66 | 13.56 | 13.53 | 2,327,859 | -0.03(-0.19%) |
Oct 29, 2021 | 13.48 | 13.59 | 13.26 | 13.56 | 1,298,976 | +0.03(+0.24%) |
Oct 28, 2021 | 13.33 | 13.52 | 2,041,269 | +0.41(+3.10%) | ||
Oct 27, 2021 | 13.31 | 13.62 | 13.02 | 13.12 | 3,226,441 | -0.60(-4.39%) |
Oct 26, 2021 | 14.31 | 13.72 | 6,045,505 | -0.95(-6.48%) | ||
Oct 25, 2021 | 14.13 | 14.72 | 14.13 | 14.67 | 2,236,592 | +0.53(+3.75%) |
Oct 22, 2021 | 14.31 | 14.35 | 14.14 | 2,925,534 | -0.31(-2.13%) | |
Oct 21, 2021 | 14.89 | 14.89 | 14.21 | 14.45 | 3,128,919 | -0.77(-5.04%) |
Oct 20, 2021 | 14.91 | 15.30 | 14.40 | 15.22 | 2,825,541 | +0.18(+1.18%) |
Oct 19, 2021 | 15.14 | 15.76 | 14.97 | 15.04 | 2,294,819 | +0.05(+0.31%) |
Oct 18, 2021 | 14.55 | 15.19 | 14.36 | 14.99 | 2,120,650 | +0.53(+3.67%) |
Oct 15, 2021 | 14.40 | 14.72 | 14.11 | 14.46 | 2,388,499 | +0.26(+1.80%) |
Oct 14, 2021 | 14.66 | 14.68 | 13.96 | 14.21 | 3,750,028 | -0.32(-2.21%) |
Oct 13, 2021 | 14.85 | 14.92 | 14.13 | 14.53 | 2,491,375 | -0.25(-1.69%) |
Oct 12, 2021 | 15.19 | 15.32 | 14.75 | 14.78 | 2,668,622 | -0.45(-2.97%) |
Oct 11, 2021 | 15.07 | 15.58 | 15.05 | 15.23 | 1,786,570 | +0.19(+1.26%) |
Oct 08, 2021 | 15.46 | 15.46 | 14.69 | 15.04 | 3,156,850 | -0.49(-3.16%) |
Oct 07, 2021 | 16.28 | 16.58 | 15.48 | 15.53 | 3,672,769 | -0.64(-3.93%) |
Oct 06, 2021 | 15.96 | 16.45 | 15.70 | 16.17 | 3,169,408 | -0.04(-0.24%) |
Oct 05, 2021 | 15.77 | 16.68 | 15.68 | 16.20 | 3,657,049 | +0.87(+5.68%) |
Oct 04, 2021 | 16.38 | 16.57 | 15.17 | 15.33 | 4,303,634 | -1.23(-7.40%) |