Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.27 | 13.47 | 13.27 | 13.38 | 474,440 | +0.14(+1.06%) |
Dec 30, 2021 | 13.22 | 13.36 | 13.21 | 13.24 | 958,533 | +0.05(+0.38%) |
Dec 29, 2021 | 13.24 | 13.24 | 13.04 | 13.19 | 518,606 | +0.02(+0.15%) |
Dec 28, 2021 | 13.08 | 13.23 | 13.02 | 13.17 | 351,177 | +0.06(+0.46%) |
Dec 27, 2021 | 12.98 | 13.12 | 12.85 | 13.11 | 278,050 | +0.13(+1.00%) |
Dec 23, 2021 | 13.02 | 13.08 | 12.83 | 12.98 | 334,678 | +0.03(+0.23%) |
Dec 22, 2021 | 12.83 | 13.03 | 12.81 | 12.95 | 357,184 | +0.11(+0.86%) |
Dec 21, 2021 | 12.47 | 12.90 | 12.41 | 12.84 | 455,865 | +0.51(+4.14%) |
Dec 20, 2021 | 12.27 | 12.37 | 11.99 | 12.33 | 693,027 | -0.18(-1.44%) |
Dec 17, 2021 | 12.50 | 12.71 | 12.45 | 12.51 | 2,873,928 | -0.19(-1.50%) |
Dec 16, 2021 | 12.93 | 12.95 | 12.61 | 12.70 | 629,346 | -0.22(-1.70%) |
Dec 15, 2021 | 12.82 | 12.94 | 12.53 | 12.92 | 870,373 | +0.17(+1.33%) |
Dec 14, 2021 | 12.77 | 12.93 | 12.75 | 12.75 | 772,862 | -0.05(-0.39%) |
Dec 13, 2021 | 13.09 | 13.09 | 12.70 | 12.80 | 524,950 | -0.37(-2.81%) |
Dec 10, 2021 | 13.33 | 13.33 | 13.05 | 13.17 | 413,236 | -0.05(-0.38%) |
Dec 09, 2021 | 13.52 | 13.54 | 13.21 | 13.22 | 422,342 | -0.46(-3.36%) |
Dec 08, 2021 | 13.61 | 13.75 | 13.49 | 13.68 | 558,194 | +0.16(+1.18%) |
Dec 07, 2021 | 13.58 | 13.71 | 13.45 | 13.52 | 707,945 | +0.05(+0.37%) |
Dec 06, 2021 | 13.28 | 13.61 | 13.24 | 13.47 | 613,220 | +0.45(+3.46%) |
Dec 03, 2021 | 13.29 | 13.29 | 12.90 | 13.02 | 474,971 | -0.13(-0.99%) |
Dec 02, 2021 | 12.73 | 13.27 | 12.71 | 13.15 | 911,215 | +0.56(+4.45%) |
Dec 01, 2021 | 13.11 | 13.22 | 12.56 | 12.59 | 571,907 | -0.13(-1.02%) |
Nov 30, 2021 | 12.89 | 12.97 | 12.69 | 12.72 | 796,459 | -0.39(-2.97%) |
Nov 29, 2021 | 13.43 | 13.43 | 13.04 | 13.11 | 713,743 | -0.12(-0.91%) |
Nov 26, 2021 | 13.37 | 13.40 | 12.85 | 13.23 | 514,739 | -0.70(-5.03%) |
Nov 24, 2021 | 13.74 | 13.97 | 13.65 | 13.93 | 241,064 | +0.12(+0.87%) |
Nov 23, 2021 | 13.84 | 13.95 | 13.78 | 13.81 | 534,115 | +0.07(+0.51%) |
Nov 22, 2021 | 13.76 | 14.05 | 13.63 | 13.74 | 531,392 | +0.08(+0.59%) |
Nov 19, 2021 | 13.70 | 13.73 | 13.52 | 13.66 | 350,769 | -0.21(-1.51%) |
Nov 18, 2021 | 13.88 | 13.95 | 13.82 | 13.87 | 393,902 | +0.02(+0.14%) |
Nov 17, 2021 | 13.70 | 13.91 | 13.40 | 13.85 | 499,916 | +0.10(+0.73%) |
Nov 16, 2021 | 13.97 | 13.97 | 13.60 | 13.75 | 661,951 | -0.20(-1.43%) |
Nov 15, 2021 | 13.78 | 14.01 | 13.61 | 13.95 | 697,888 | +0.26(+1.90%) |
Nov 12, 2021 | 14.00 | 14.00 | 13.60 | 13.69 | 331,338 | -0.27(-1.93%) |
Nov 11, 2021 | 14.00 | 14.13 | 13.82 | 13.96 | 730,835 | +0.01(+0.07%) |
Nov 10, 2021 | 13.87 | 13.95 | 339,011 | +0.07(+0.50%) | ||
Nov 09, 2021 | 13.77 | 14.00 | 13.74 | 13.88 | 344,057 | -0.01(-0.07%) |
Nov 08, 2021 | 14.62 | 14.69 | 13.80 | 13.89 | 516,477 | -0.69(-4.73%) |
Nov 05, 2021 | 14.46 | 14.99 | 14.46 | 14.58 | 786,790 | +0.35(+2.46%) |
Nov 04, 2021 | 14.80 | 14.85 | 14.12 | 14.23 | 505,483 | -0.08(-0.56%) |
Nov 03, 2021 | 13.85 | 14.38 | 13.85 | 14.31 | 730,587 | +0.43(+3.10%) |
Nov 02, 2021 | 13.92 | 13.93 | 13.74 | 13.88 | 352,125 | +0.11(+0.80%) |
Nov 01, 2021 | 13.36 | 13.81 | 13.22 | 13.77 | 437,422 | +0.48(+3.61%) |
Oct 29, 2021 | 13.37 | 13.38 | 13.18 | 13.29 | 559,556 | -0.07(-0.52%) |
Oct 28, 2021 | 13.23 | 13.38 | 13.08 | 13.36 | 439,681 | +0.15(+1.14%) |
Oct 27, 2021 | 13.55 | 13.54 | 13.19 | 13.21 | 486,637 | -0.38(-2.80%) |
Oct 26, 2021 | 13.65 | 13.52 | 13.59 | 344,521 | -0.04(-0.29%) | |
Oct 25, 2021 | 13.55 | 13.65 | 13.42 | 13.63 | 197,018 | +0.08(+0.59%) |
Oct 22, 2021 | 13.58 | 13.69 | 13.49 | 13.55 | 184,171 | -0.02(-0.15%) |
Oct 21, 2021 | 13.84 | 13.87 | 13.51 | 13.57 | 343,750 | -0.29(-2.09%) |
Oct 20, 2021 | 13.48 | 13.86 | 13.37 | 13.86 | 387,422 | +0.38(+2.82%) |
Oct 19, 2021 | 13.77 | 13.77 | 13.44 | 13.48 | 443,905 | -0.25(-1.82%) |
Oct 18, 2021 | 13.60 | 13.76 | 13.51 | 13.73 | 448,591 | +0.04(+0.29%) |
Oct 15, 2021 | 14.16 | 14.17 | 13.63 | 13.69 | 655,128 | -0.20(-1.44%) |
Oct 14, 2021 | 14.00 | 14.08 | 13.87 | 13.89 | 406,627 | +0.02(+0.14%) |
Oct 13, 2021 | 13.64 | 13.87 | 13.49 | 13.87 | 452,474 | +0.22(+1.61%) |
Oct 12, 2021 | 13.56 | 13.73 | 13.45 | 13.65 | 327,175 | +0.13(+0.96%) |
Oct 11, 2021 | 13.55 | 13.65 | 13.43 | 13.52 | 148,706 | +0.03(+0.22%) |
Oct 08, 2021 | 13.65 | 13.74 | 13.47 | 13.49 | 165,771 | -0.17(-1.24%) |
Oct 07, 2021 | 13.51 | 13.71 | 13.46 | 13.66 | 322,476 | +0.21(+1.56%) |
Oct 06, 2021 | 13.22 | 13.48 | 12.99 | 13.45 | 309,071 | +0.08(+0.60%) |
Oct 05, 2021 | 13.54 | 13.54 | 13.29 | 13.37 | 381,859 | -0.11(-0.82%) |
Oct 04, 2021 | 13.32 | 13.51 | 13.27 | 13.48 | 478,650 | +0.18(+1.35%) |