Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.22 | 14.27 | 14.18 | 14.21 | 77,808 | -0.00(-0.03%) |
Dec 30, 2021 | 14.22 | 14.24 | 14.18 | 14.22 | 128,437 | +0.04(+0.30%) |
Dec 29, 2021 | 14.19 | 14.19 | 14.13 | 14.17 | 130,491 | +0.03(+0.18%) |
Dec 28, 2021 | 14.16 | 14.19 | 14.10 | 14.15 | 118,020 | +0.03(+0.24%) |
Dec 27, 2021 | 14.13 | 14.13 | 13.98 | 14.11 | 99,342 | +0.09(+0.61%) |
Dec 23, 2021 | 14.04 | 14.10 | 13.98 | 14.03 | 134,113 | +0.05(+0.32%) |
Dec 22, 2021 | 13.91 | 14.02 | 13.88 | 13.98 | 136,594 | +0.09(+0.61%) |
Dec 21, 2021 | 13.85 | 13.98 | 13.82 | 13.90 | 126,592 | +0.11(+0.77%) |
Dec 20, 2021 | 13.92 | 13.92 | 13.70 | 13.79 | 90,267 | -0.10(-0.70%) |
Dec 17, 2021 | 13.93 | 13.99 | 13.89 | 13.89 | 58,635 | -0.03(-0.24%) |
Dec 16, 2021 | 13.93 | 14.04 | 13.91 | 13.92 | 83,108 | +0.02(+0.13%) |
Dec 15, 2021 | 13.79 | 13.92 | 13.77 | 13.90 | 109,435 | +0.10(+0.73%) |
Dec 14, 2021 | 13.91 | 13.91 | 13.80 | 13.80 | 79,196 | -0.11(-0.80%) |
Dec 13, 2021 | 13.90 | 13.97 | 13.84 | 13.91 | 98,914 | +0.01(+0.04%) |
Dec 10, 2021 | 13.92 | 13.98 | 13.92 | 13.91 | 87,623 | -0.01(-0.04%) |
Dec 09, 2021 | 13.96 | 13.97 | 13.90 | 13.91 | 63,708 | -0.12(-0.85%) |
Dec 08, 2021 | 13.95 | 14.08 | 13.95 | 14.03 | 111,735 | +0.05(+0.36%) |
Dec 07, 2021 | 13.97 | 14.04 | 13.95 | 13.98 | 54,370 | +0.02(+0.12%) |
Dec 06, 2021 | 13.78 | 13.98 | 13.78 | 13.97 | 86,223 | +0.21(+1.55%) |
Dec 03, 2021 | 13.77 | 13.82 | 13.68 | 13.75 | 91,361 | +0.01(+0.06%) |
Dec 02, 2021 | 13.62 | 13.83 | 13.58 | 13.74 | 84,178 | +0.13(+0.94%) |
Dec 01, 2021 | 13.74 | 13.87 | 13.54 | 13.62 | 126,748 | -0.09(-0.62%) |
Nov 30, 2021 | 13.85 | 13.86 | 13.62 | 13.70 | 174,137 | -0.17(-1.23%) |
Nov 29, 2021 | 14.02 | 14.02 | 13.84 | 13.87 | 118,055 | -0.03(-0.25%) |
Nov 26, 2021 | 14.04 | 14.04 | 13.80 | 13.91 | 49,081 | -0.12(-0.85%) |
Nov 24, 2021 | 14.05 | 14.11 | 14.03 | 14.03 | 42,486 | -0.02(-0.18%) |
Nov 23, 2021 | 14.06 | 14.08 | 13.99 | 14.05 | 101,107 | +0.07(+0.53%) |
Nov 22, 2021 | 13.95 | 14.09 | 13.93 | 13.98 | 73,875 | +0.03(+0.24%) |
Nov 19, 2021 | 13.99 | 14.04 | 13.93 | 13.94 | 87,449 | -0.07(-0.48%) |
Nov 18, 2021 | 14.07 | 14.03 | 14.01 | 14.01 | 75,392 | -0.05(-0.36%) |
Nov 17, 2021 | 14.11 | 14.15 | 14.04 | 14.06 | 71,646 | -0.05(-0.36%) |
Nov 16, 2021 | 14.20 | 14.24 | 14.11 | 14.11 | 82,563 | -0.12(-0.83%) |
Nov 15, 2021 | 14.14 | 14.24 | 14.14 | 14.23 | 93,454 | +0.07(+0.48%) |
Nov 12, 2021 | 14.22 | 14.22 | 14.15 | 14.16 | 65,612 | +0.00(+0.00%) |
Nov 11, 2021 | 14.12 | 14.25 | 14.12 | 14.16 | 52,896 | +0.02(+0.12%) |
Nov 10, 2021 | 14.20 | 14.15 | 14.15 | 69,495 | -0.06(-0.42%) | |
Nov 09, 2021 | 14.20 | 14.26 | 14.15 | 14.20 | 89,387 | +0.00(+0.00%) |
Nov 08, 2021 | 14.28 | 14.30 | 14.20 | 14.20 | 57,600 | -0.06(-0.45%) |
Nov 05, 2021 | 14.26 | 14.29 | 14.24 | 14.27 | 69,535 | +0.09(+0.63%) |
Nov 04, 2021 | 14.20 | 14.28 | 14.14 | 14.18 | 108,873 | -0.04(-0.30%) |
Nov 03, 2021 | 14.21 | 14.30 | 14.21 | 14.22 | 77,733 | -0.00(-0.03%) |
Nov 02, 2021 | 14.27 | 14.29 | 14.19 | 14.23 | 48,339 | -0.00(-0.03%) |
Nov 01, 2021 | 14.20 | 14.27 | 14.17 | 14.23 | 113,745 | +0.09(+0.62%) |
Oct 29, 2021 | 14.24 | 14.25 | 14.09 | 14.14 | 90,358 | -0.07(-0.49%) |
Oct 28, 2021 | 14.17 | 14.22 | 14.16 | 14.21 | 92,816 | +0.03(+0.18%) |
Oct 27, 2021 | 14.30 | 14.27 | 14.15 | 14.19 | 67,984 | -0.03(-0.24%) |
Oct 26, 2021 | 14.37 | 14.22 | 14.22 | 87,910 | -0.03(-0.24%) | |
Oct 25, 2021 | 14.31 | 14.32 | 14.26 | 14.26 | 65,197 | -0.05(-0.36%) |
Oct 22, 2021 | 14.29 | 14.32 | 14.24 | 14.31 | 122,901 | +0.01(+0.06%) |
Oct 21, 2021 | 14.32 | 14.37 | 14.22 | 14.30 | 80,549 | -0.03(-0.22%) |
Oct 20, 2021 | 14.19 | 14.34 | 14.19 | 14.33 | 70,324 | +0.10(+0.69%) |
Oct 19, 2021 | 14.28 | 14.28 | 14.19 | 14.23 | 183,304 | -0.01(-0.04%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.15 | 14.24 | 100,685 | +0.06(+0.42%) |
Oct 15, 2021 | 14.23 | 14.28 | 14.18 | 14.18 | 112,031 | +0.02(+0.12%) |
Oct 14, 2021 | 14.14 | 14.21 | 14.12 | 14.16 | 229,986 | +0.03(+0.24%) |
Oct 13, 2021 | 14.03 | 14.13 | 14.01 | 14.13 | 86,418 | +0.08(+0.54%) |
Oct 12, 2021 | 14.02 | 14.12 | 14.02 | 14.05 | 92,230 | +0.01(+0.06%) |
Oct 11, 2021 | 14.04 | 14.08 | 14.00 | 14.04 | 43,428 | +0.00(+0.00%) |
Oct 08, 2021 | 13.99 | 14.04 | 13.92 | 14.04 | 145,555 | +0.11(+0.79%) |
Oct 07, 2021 | 13.97 | 14.06 | 13.93 | 13.93 | 77,015 | +0.01(+0.06%) |
Oct 06, 2021 | 13.85 | 13.93 | 13.79 | 13.92 | 158,916 | -0.02(-0.15%) |
Oct 05, 2021 | 13.94 | 14.01 | 13.91 | 13.95 | 45,550 | +0.03(+0.19%) |
Oct 04, 2021 | 13.81 | 13.97 | 13.81 | 13.92 | 96,843 | +0.11(+0.76%) |