Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.69 | 13.82 | 13.64 | 13.82 | 82,746 | +0.13(+0.95%) |
Dec 30, 2021 | 13.75 | 13.78 | 13.64 | 13.69 | 83,802 | -0.06(-0.44%) |
Dec 29, 2021 | 13.68 | 13.75 | 13.58 | 13.75 | 78,818 | +0.11(+0.81%) |
Dec 28, 2021 | 13.60 | 13.80 | 13.60 | 13.64 | 137,648 | +0.01(+0.07%) |
Dec 27, 2021 | 13.20 | 13.63 | 13.18 | 13.63 | 263,346 | +0.53(+4.05%) |
Dec 23, 2021 | 13.08 | 13.21 | 13.04 | 13.10 | 92,299 | -0.02(-0.15%) |
Dec 22, 2021 | 13.08 | 13.14 | 12.87 | 13.12 | 94,693 | +0.13(+1.00%) |
Dec 21, 2021 | 12.83 | 13.13 | 12.83 | 12.99 | 116,395 | +0.20(+1.56%) |
Dec 20, 2021 | 12.95 | 12.95 | 12.70 | 12.79 | 129,265 | -0.35(-2.66%) |
Dec 17, 2021 | 13.18 | 13.22 | 13.02 | 13.14 | 44,176 | -0.04(-0.30%) |
Dec 16, 2021 | 13.11 | 13.32 | 13.11 | 13.18 | 100,738 | +0.11(+0.84%) |
Dec 15, 2021 | 13.12 | 13.16 | 12.95 | 13.07 | 172,881 | -0.06(-0.46%) |
Dec 14, 2021 | 13.03 | 13.22 | 13.03 | 13.13 | 61,196 | +0.04(+0.31%) |
Dec 13, 2021 | 13.34 | 13.36 | 13.09 | 13.09 | 110,128 | -0.33(-2.46%) |
Dec 10, 2021 | 13.47 | 13.50 | 13.30 | 13.42 | 49,889 | +0.05(+0.37%) |
Dec 09, 2021 | 13.57 | 13.57 | 13.30 | 13.37 | 95,138 | -0.18(-1.33%) |
Dec 08, 2021 | 13.67 | 13.67 | 13.45 | 13.55 | 67,266 | +0.03(+0.22%) |
Dec 07, 2021 | 13.56 | 13.64 | 13.46 | 13.52 | 54,198 | +0.06(+0.45%) |
Dec 06, 2021 | 13.51 | 13.57 | 13.42 | 13.46 | 66,513 | +0.11(+0.82%) |
Dec 03, 2021 | 13.66 | 13.73 | 13.35 | 13.35 | 67,146 | -0.32(-2.34%) |
Dec 02, 2021 | 13.66 | 13.86 | 13.65 | 13.67 | 57,407 | -0.07(-0.51%) |
Dec 01, 2021 | 13.93 | 13.99 | 13.70 | 13.74 | 115,072 | +0.09(+0.66%) |
Nov 30, 2021 | 13.65 | 13.83 | 13.60 | 13.65 | 76,263 | -0.29(-2.08%) |
Nov 29, 2021 | 14.01 | 14.09 | 13.85 | 13.94 | 66,742 | +0.04(+0.29%) |
Nov 26, 2021 | 13.79 | 14.01 | 13.42 | 13.90 | 71,528 | -0.30(-2.11%) |
Nov 24, 2021 | 14.19 | 14.25 | 14.11 | 14.20 | 62,270 | +0.01(+0.07%) |
Nov 23, 2021 | 14.23 | 14.35 | 14.13 | 14.19 | 76,821 | +0.00(+0.00%) |
Nov 22, 2021 | 14.19 | 14.30 | 14.14 | 14.19 | 52,902 | -0.02(-0.14%) |
Nov 19, 2021 | 14.20 | 14.23 | 14.00 | 14.21 | 82,562 | -0.07(-0.49%) |
Nov 18, 2021 | 14.40 | 14.28 | 14.22 | 14.28 | 38,351 | -0.12(-0.83%) |
Nov 17, 2021 | 14.55 | 14.55 | 14.37 | 14.40 | 23,174 | -0.14(-0.96%) |
Nov 16, 2021 | 14.56 | 14.62 | 14.46 | 14.54 | 122,874 | +0.02(+0.14%) |
Nov 15, 2021 | 14.44 | 14.64 | 14.44 | 14.52 | 30,324 | +0.07(+0.48%) |
Nov 12, 2021 | 14.43 | 14.68 | 14.38 | 14.45 | 43,228 | -0.01(-0.07%) |
Nov 11, 2021 | 14.40 | 14.52 | 14.36 | 14.46 | 33,854 | +0.05(+0.35%) |
Nov 10, 2021 | 14.48 | 14.41 | 74,525 | -0.07(-0.48%) | ||
Nov 09, 2021 | 14.53 | 14.55 | 14.45 | 14.48 | 44,939 | -0.08(-0.55%) |
Nov 08, 2021 | 14.58 | 14.69 | 14.56 | 14.56 | 24,625 | +0.02(+0.14%) |
Nov 05, 2021 | 14.69 | 14.77 | 14.54 | 14.54 | 34,514 | -0.11(-0.75%) |
Nov 04, 2021 | 14.84 | 14.85 | 14.62 | 14.65 | 50,608 | -0.12(-0.81%) |
Nov 03, 2021 | 14.74 | 14.94 | 14.67 | 14.77 | 38,730 | -0.10(-0.67%) |
Nov 02, 2021 | 14.88 | 14.98 | 14.77 | 14.87 | 37,821 | -0.01(-0.07%) |
Nov 01, 2021 | 14.70 | 14.88 | 14.67 | 14.88 | 58,757 | +0.21(+1.43%) |
Oct 29, 2021 | 14.82 | 14.82 | 14.60 | 14.67 | 95,118 | -0.08(-0.54%) |
Oct 28, 2021 | 14.82 | 14.82 | 14.63 | 14.75 | 54,806 | -0.01(-0.07%) |
Oct 27, 2021 | 14.44 | 14.81 | 14.34 | 14.76 | 139,898 | +0.25(+1.72%) |
Oct 26, 2021 | 14.74 | 14.50 | 14.51 | 46,158 | -0.22(-1.49%) | |
Oct 25, 2021 | 14.75 | 14.78 | 14.65 | 14.73 | 50,421 | +0.00(+0.00%) |
Oct 22, 2021 | 14.78 | 14.78 | 14.65 | 14.73 | 35,318 | -0.34(-2.26%) |
Oct 21, 2021 | 15.20 | 15.20 | 15.00 | 15.07 | 54,406 | -0.13(-0.86%) |
Oct 20, 2021 | 15.01 | 15.20 | 14.94 | 15.20 | 57,064 | +0.19(+1.27%) |
Oct 19, 2021 | 15.09 | 15.09 | 14.95 | 15.01 | 49,734 | +0.08(+0.54%) |
Oct 18, 2021 | 14.97 | 15.05 | 14.93 | 14.93 | 39,026 | +0.01(+0.07%) |
Oct 15, 2021 | 14.99 | 15.00 | 14.90 | 14.92 | 39,451 | -0.01(-0.07%) |
Oct 14, 2021 | 14.99 | 14.99 | 14.77 | 14.93 | 92,112 | +0.20(+1.36%) |
Oct 13, 2021 | 14.62 | 14.73 | 14.37 | 14.73 | 162,665 | +0.25(+1.73%) |
Oct 12, 2021 | 14.24 | 14.52 | 14.24 | 14.48 | 109,133 | +0.30(+2.12%) |
Oct 11, 2021 | 13.93 | 14.22 | 13.93 | 14.18 | 82,461 | +0.28(+2.01%) |
Oct 08, 2021 | 13.85 | 13.97 | 13.82 | 13.90 | 46,083 | +0.04(+0.29%) |
Oct 07, 2021 | 13.71 | 13.99 | 13.71 | 13.86 | 34,750 | +0.12(+0.87%) |
Oct 06, 2021 | 13.73 | 13.74 | 13.60 | 13.74 | 33,863 | -0.02(-0.15%) |
Oct 05, 2021 | 13.83 | 13.91 | 13.75 | 13.76 | 51,897 | +0.01(+0.07%) |
Oct 04, 2021 | 13.66 | 13.80 | 13.59 | 13.75 | 90,295 | +0.09(+0.66%) |