Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.21 | 16.40 | 16.14 | 16.29 | 120,910 | +0.06(+0.36%) |
Dec 30, 2021 | 16.26 | 16.41 | 16.16 | 16.23 | 169,568 | -0.01(-0.05%) |
Dec 29, 2021 | 16.21 | 16.28 | 16.10 | 16.24 | 183,235 | +0.08(+0.51%) |
Dec 28, 2021 | 16.08 | 16.25 | 15.94 | 16.16 | 173,539 | +0.05(+0.31%) |
Dec 27, 2021 | 16.01 | 16.12 | 15.82 | 16.11 | 208,604 | +0.17(+1.09%) |
Dec 23, 2021 | 15.94 | 16.05 | 15.79 | 15.94 | 294,522 | +0.02(+0.16%) |
Dec 22, 2021 | 15.78 | 15.93 | 15.68 | 15.91 | 258,123 | +0.15(+0.94%) |
Dec 21, 2021 | 15.47 | 15.76 | 15.37 | 15.76 | 363,949 | +0.45(+2.91%) |
Dec 20, 2021 | 15.00 | 15.32 | 14.66 | 15.32 | 335,491 | +0.12(+0.76%) |
Dec 17, 2021 | 14.70 | 15.44 | 14.70 | 15.20 | 2,160,768 | +0.48(+3.25%) |
Dec 16, 2021 | 14.74 | 14.99 | 14.65 | 14.72 | 613,105 | +0.02(+0.11%) |
Dec 15, 2021 | 14.48 | 14.72 | 14.37 | 14.70 | 362,779 | +0.22(+1.54%) |
Dec 14, 2021 | 14.44 | 14.71 | 14.33 | 14.48 | 518,287 | +0.02(+0.17%) |
Dec 13, 2021 | 14.68 | 14.79 | 14.26 | 14.46 | 404,763 | -0.34(-2.29%) |
Dec 10, 2021 | 15.23 | 15.26 | 14.75 | 14.80 | 240,808 | -0.31(-2.08%) |
Dec 09, 2021 | 14.89 | 15.23 | 14.74 | 15.11 | 755,455 | +0.10(+0.66%) |
Dec 08, 2021 | 14.61 | 15.15 | 14.57 | 15.01 | 420,301 | +0.38(+2.60%) |
Dec 07, 2021 | 14.43 | 14.71 | 14.37 | 14.63 | 371,477 | +0.33(+2.31%) |
Dec 06, 2021 | 14.11 | 14.43 | 14.06 | 14.30 | 240,916 | +0.35(+2.49%) |
Dec 03, 2021 | 14.12 | 14.14 | 13.76 | 13.95 | 431,412 | -0.02(-0.12%) |
Dec 02, 2021 | 13.51 | 14.02 | 13.44 | 13.97 | 467,046 | +0.55(+4.13%) |
Dec 01, 2021 | 13.99 | 14.32 | 13.41 | 13.42 | 396,465 | -0.36(-2.64%) |
Nov 30, 2021 | 13.75 | 13.95 | 13.65 | 13.78 | 554,345 | -0.17(-1.24%) |
Nov 29, 2021 | 13.92 | 14.20 | 13.80 | 13.95 | 503,693 | +0.17(+1.26%) |
Nov 26, 2021 | 14.37 | 14.50 | 13.22 | 13.78 | 711,601 | -0.88(-6.03%) |
Nov 24, 2021 | 14.60 | 14.77 | 14.54 | 14.66 | 266,285 | +0.01(+0.06%) |
Nov 23, 2021 | 14.75 | 14.83 | 14.65 | 14.65 | 235,018 | +0.02(+0.11%) |
Nov 22, 2021 | 14.87 | 14.96 | 14.60 | 14.64 | 266,410 | -0.25(-1.66%) |
Nov 19, 2021 | 14.86 | 15.04 | 14.44 | 14.89 | 392,831 | -0.59(-3.84%) |
Nov 18, 2021 | 15.18 | 15.51 | 15.38 | 15.48 | 361,682 | +0.26(+1.68%) |
Nov 17, 2021 | 15.37 | 15.37 | 14.99 | 15.22 | 242,761 | -0.15(-0.97%) |
Nov 16, 2021 | 15.51 | 15.54 | 15.26 | 15.37 | 286,609 | -0.17(-1.12%) |
Nov 15, 2021 | 15.60 | 15.64 | 15.48 | 15.55 | 245,146 | +0.05(+0.32%) |
Nov 12, 2021 | 15.69 | 15.69 | 15.48 | 15.50 | 289,682 | -0.17(-1.06%) |
Nov 11, 2021 | 15.42 | 15.75 | 15.28 | 15.66 | 265,139 | +0.24(+1.55%) |
Nov 10, 2021 | 15.51 | 15.38 | 15.42 | 271,057 | -0.14(-0.90%) | |
Nov 09, 2021 | 15.46 | 15.71 | 15.30 | 15.56 | 434,210 | +0.24(+1.56%) |
Nov 08, 2021 | 15.06 | 15.59 | 15.01 | 15.32 | 477,001 | +0.36(+2.43%) |
Nov 05, 2021 | 14.82 | 15.31 | 14.71 | 14.96 | 805,873 | +0.30(+2.03%) |
Nov 04, 2021 | 14.96 | 15.19 | 14.61 | 14.66 | 764,367 | -0.26(-1.72%) |
Nov 03, 2021 | 15.07 | 15.36 | 14.53 | 14.92 | 626,553 | -0.40(-2.59%) |
Nov 02, 2021 | 15.69 | 15.70 | 15.32 | 15.32 | 415,975 | -0.33(-2.11%) |
Nov 01, 2021 | 15.70 | 15.65 | 15.51 | 15.65 | 294,262 | -0.02(-0.16%) |
Oct 29, 2021 | 15.60 | 15.78 | 15.41 | 15.67 | 864,298 | +0.07(+0.48%) |
Oct 28, 2021 | 15.51 | 15.70 | 15.46 | 15.60 | 483,740 | +0.11(+0.69%) |
Oct 27, 2021 | 15.85 | 15.93 | 15.48 | 15.49 | 293,819 | -0.34(-2.14%) |
Oct 26, 2021 | 15.66 | 15.97 | 15.83 | 313,058 | +0.15(+0.95%) | |
Oct 25, 2021 | 15.77 | 15.85 | 15.65 | 15.68 | 248,520 | -0.07(-0.42%) |
Oct 22, 2021 | 15.65 | 15.87 | 15.63 | 15.75 | 285,220 | +0.08(+0.53%) |
Oct 21, 2021 | 15.65 | 15.78 | 15.53 | 15.66 | 336,858 | +0.01(+0.05%) |
Oct 20, 2021 | 15.52 | 15.70 | 15.40 | 15.65 | 242,276 | +0.14(+0.90%) |
Oct 19, 2021 | 15.75 | 15.75 | 15.51 | 15.51 | 322,024 | -0.21(-1.37%) |
Oct 18, 2021 | 15.49 | 15.75 | 15.42 | 15.73 | 315,866 | +0.25(+1.60%) |
Oct 15, 2021 | 15.43 | 15.72 | 15.30 | 15.48 | 428,354 | +0.22(+1.46%) |
Oct 14, 2021 | 15.40 | 15.46 | 15.15 | 15.26 | 281,808 | -0.05(-0.32%) |
Oct 13, 2021 | 15.24 | 15.37 | 15.01 | 15.31 | 351,515 | +0.00(+0.00%) |
Oct 12, 2021 | 15.16 | 15.41 | 15.13 | 15.31 | 183,349 | +0.19(+1.26%) |
Oct 11, 2021 | 15.01 | 15.17 | 14.92 | 15.12 | 164,294 | +0.07(+0.49%) |
Oct 08, 2021 | 15.00 | 15.19 | 14.92 | 15.04 | 207,977 | +0.04(+0.28%) |
Oct 07, 2021 | 15.25 | 15.31 | 14.94 | 15.00 | 415,125 | -0.17(-1.14%) |
Oct 06, 2021 | 14.95 | 15.19 | 14.75 | 15.18 | 300,676 | +0.20(+1.31%) |
Oct 05, 2021 | 15.14 | 15.15 | 14.86 | 14.98 | 416,875 | -0.18(-1.19%) |
Oct 04, 2021 | 15.08 | 15.21 | 14.92 | 15.16 | 310,205 | +0.18(+1.20%) |