Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.38 | 13.61 | 13.26 | 13.55 | 291,709 | +0.11(+0.78%) |
Dec 30, 2021 | 13.43 | 13.63 | 13.40 | 13.44 | 290,210 | +0.01(+0.07%) |
Dec 29, 2021 | 13.51 | 13.59 | 13.38 | 13.43 | 437,673 | +0.00(+0.00%) |
Dec 28, 2021 | 13.27 | 13.53 | 13.27 | 13.43 | 240,648 | +0.07(+0.50%) |
Dec 27, 2021 | 13.28 | 13.38 | 13.18 | 13.37 | 394,865 | +0.09(+0.65%) |
Dec 23, 2021 | 13.21 | 13.38 | 13.16 | 13.28 | 433,336 | +0.10(+0.73%) |
Dec 22, 2021 | 13.09 | 13.22 | 13.05 | 13.18 | 258,529 | +0.05(+0.36%) |
Dec 21, 2021 | 13.07 | 13.36 | 13.07 | 13.14 | 302,821 | +0.11(+0.88%) |
Dec 20, 2021 | 12.92 | 13.06 | 12.71 | 13.02 | 683,729 | -0.11(-0.87%) |
Dec 17, 2021 | 13.01 | 13.28 | 12.92 | 13.14 | 460,488 | +0.01(+0.07%) |
Dec 16, 2021 | 13.15 | 13.39 | 13.05 | 13.13 | 354,639 | +0.04(+0.29%) |
Dec 15, 2021 | 12.90 | 13.18 | 12.77 | 13.09 | 722,490 | +0.12(+0.96%) |
Dec 14, 2021 | 12.93 | 13.12 | 12.89 | 12.96 | 556,420 | -0.07(-0.51%) |
Dec 13, 2021 | 13.14 | 13.14 | 12.95 | 13.03 | 402,453 | -0.21(-1.59%) |
Dec 10, 2021 | 13.31 | 13.46 | 13.10 | 13.24 | 242,372 | -0.05(-0.36%) |
Dec 09, 2021 | 13.24 | 13.44 | 13.14 | 13.29 | 324,197 | -0.07(-0.50%) |
Dec 08, 2021 | 13.38 | 13.56 | 13.26 | 13.36 | 323,064 | -0.02(-0.14%) |
Dec 07, 2021 | 13.30 | 13.58 | 13.30 | 13.38 | 507,183 | +0.27(+2.04%) |
Dec 06, 2021 | 13.11 | 13.33 | 12.90 | 13.11 | 366,085 | +0.12(+0.96%) |
Dec 03, 2021 | 13.12 | 13.22 | 12.80 | 12.98 | 371,625 | -0.16(-1.24%) |
Dec 02, 2021 | 12.60 | 13.24 | 12.60 | 13.15 | 510,786 | +0.56(+4.48%) |
Dec 01, 2021 | 13.14 | 13.14 | 12.56 | 12.58 | 699,127 | -0.32(-2.52%) |
Nov 30, 2021 | 13.16 | 13.21 | 12.90 | 12.91 | 611,027 | -0.32(-2.45%) |
Nov 29, 2021 | 13.29 | 13.32 | 12.97 | 13.23 | 379,026 | +0.05(+0.36%) |
Nov 26, 2021 | 12.93 | 13.19 | 12.74 | 13.18 | 501,514 | -0.12(-0.93%) |
Nov 24, 2021 | 13.28 | 13.36 | 13.06 | 13.31 | 404,069 | -0.06(-0.43%) |
Nov 23, 2021 | 13.37 | 13.51 | 13.36 | 13.37 | 519,240 | +0.00(+0.00%) |
Nov 22, 2021 | 13.47 | 13.72 | 13.23 | 13.37 | 731,952 | -0.10(-0.71%) |
Nov 19, 2021 | 13.38 | 13.56 | 13.29 | 13.46 | 553,243 | -0.05(-0.35%) |
Nov 18, 2021 | 13.47 | 13.54 | 13.47 | 13.51 | 733,501 | +0.13(+1.00%) |
Nov 17, 2021 | 13.23 | 13.57 | 13.23 | 13.38 | 443,050 | +0.10(+0.72%) |
Nov 16, 2021 | 13.85 | 13.86 | 13.22 | 13.28 | 905,123 | -0.57(-4.14%) |
Nov 15, 2021 | 14.02 | 14.08 | 13.67 | 13.85 | 643,448 | -0.11(-0.82%) |
Nov 12, 2021 | 13.87 | 14.07 | 13.75 | 13.97 | 384,588 | +0.00(+0.00%) |
Nov 11, 2021 | 14.05 | 14.18 | 13.88 | 13.97 | 540,246 | -0.10(-0.68%) |
Nov 10, 2021 | 14.70 | 14.06 | 1,327,045 | -0.65(-4.42%) | ||
Nov 09, 2021 | 14.47 | 15.00 | 14.26 | 14.71 | 1,620,367 | +1.21(+8.99%) |
Nov 08, 2021 | 13.22 | 13.57 | 13.18 | 13.50 | 707,580 | +0.36(+2.76%) |
Nov 05, 2021 | 13.31 | 13.50 | 13.13 | 13.14 | 611,763 | -0.18(-1.36%) |
Nov 04, 2021 | 13.55 | 13.60 | 13.07 | 13.32 | 677,729 | -0.21(-1.55%) |
Nov 03, 2021 | 13.41 | 13.60 | 13.30 | 13.53 | 304,338 | +0.11(+0.78%) |
Nov 02, 2021 | 13.61 | 13.76 | 13.30 | 13.42 | 539,150 | -0.29(-2.09%) |
Nov 01, 2021 | 13.46 | 13.73 | 13.67 | 13.71 | 404,166 | +0.33(+2.50%) |
Oct 29, 2021 | 13.28 | 13.39 | 13.15 | 13.38 | 380,628 | +0.06(+0.43%) |
Oct 28, 2021 | 13.30 | 13.38 | 13.18 | 13.32 | 362,194 | +0.10(+0.72%) |
Oct 27, 2021 | 13.40 | 13.50 | 13.07 | 13.22 | 745,693 | -0.27(-1.98%) |
Oct 26, 2021 | 13.87 | 13.49 | 465,345 | -0.34(-2.49%) | ||
Oct 25, 2021 | 13.53 | 13.90 | 13.53 | 13.83 | 1,013,035 | +0.21(+1.54%) |
Oct 22, 2021 | 13.85 | 13.87 | 13.50 | 13.62 | 334,306 | -0.11(-0.77%) |
Oct 21, 2021 | 14.03 | 14.03 | 13.46 | 13.73 | 554,922 | -0.22(-1.58%) |
Oct 20, 2021 | 13.92 | 13.97 | 13.64 | 13.95 | 710,120 | -0.06(-0.41%) |
Oct 19, 2021 | 14.09 | 14.57 | 13.97 | 14.01 | 554,633 | -0.01(-0.10%) |
Oct 18, 2021 | 13.78 | 14.07 | 13.71 | 14.02 | 1,271,273 | +0.24(+1.72%) |
Oct 15, 2021 | 13.48 | 13.83 | 13.41 | 13.78 | 733,441 | +0.35(+2.61%) |
Oct 14, 2021 | 13.76 | 13.85 | 13.40 | 13.43 | 712,397 | -0.27(-1.94%) |
Oct 13, 2021 | 13.72 | 13.73 | 13.56 | 13.70 | 604,957 | -0.04(-0.28%) |
Oct 12, 2021 | 13.65 | 13.79 | 13.60 | 13.74 | 306,159 | +0.07(+0.49%) |
Oct 11, 2021 | 13.71 | 13.89 | 13.67 | 13.67 | 330,386 | +0.01(+0.07%) |
Oct 08, 2021 | 13.78 | 13.85 | 13.58 | 13.66 | 309,434 | -0.15(-1.10%) |
Oct 07, 2021 | 14.00 | 14.11 | 13.75 | 13.81 | 354,305 | -0.06(-0.41%) |
Oct 06, 2021 | 13.66 | 13.93 | 13.52 | 13.87 | 380,889 | -0.03(-0.20%) |
Oct 05, 2021 | 13.78 | 14.06 | 13.65 | 13.90 | 475,680 | +0.21(+1.52%) |
Oct 04, 2021 | 14.34 | 14.40 | 13.42 | 13.69 | 1,032,919 | -0.75(-5.18%) |