Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.83 | 13.95 | 13.81 | 13.84 | 78,484 | +0.04(+0.26%) |
Dec 30, 2021 | 13.72 | 13.83 | 13.71 | 13.81 | 95,477 | +0.13(+0.98%) |
Dec 29, 2021 | 13.65 | 13.75 | 13.65 | 13.67 | 27,942 | +0.00(+0.00%) |
Dec 28, 2021 | 13.74 | 13.74 | 13.65 | 13.67 | 38,694 | -0.02(-0.13%) |
Dec 27, 2021 | 13.79 | 13.79 | 13.64 | 13.69 | 75,580 | -0.02(-0.13%) |
Dec 23, 2021 | 13.66 | 13.83 | 13.65 | 13.71 | 66,484 | +0.03(+0.20%) |
Dec 22, 2021 | 13.61 | 13.74 | 13.61 | 13.68 | 21,719 | +0.07(+0.52%) |
Dec 21, 2021 | 13.76 | 13.76 | 13.52 | 13.61 | 168,844 | -0.16(-1.16%) |
Dec 20, 2021 | 13.62 | 13.83 | 13.54 | 13.77 | 154,225 | +0.09(+0.65%) |
Dec 17, 2021 | 13.66 | 13.77 | 13.64 | 13.68 | 32,503 | -0.01(-0.07%) |
Dec 16, 2021 | 13.50 | 13.72 | 13.50 | 13.69 | 86,306 | +0.18(+1.31%) |
Dec 15, 2021 | 13.49 | 13.53 | 13.45 | 13.51 | 49,634 | +0.05(+0.40%) |
Dec 14, 2021 | 13.41 | 13.49 | 13.39 | 13.46 | 56,868 | -0.02(-0.13%) |
Dec 13, 2021 | 13.44 | 13.49 | 13.40 | 13.48 | 81,958 | +0.03(+0.20%) |
Dec 10, 2021 | 13.42 | 13.45 | 13.38 | 13.45 | 53,094 | +0.09(+0.66%) |
Dec 09, 2021 | 13.35 | 13.40 | 13.32 | 13.36 | 32,495 | +0.04(+0.27%) |
Dec 08, 2021 | 13.26 | 13.33 | 13.23 | 13.33 | 69,094 | +0.15(+1.15%) |
Dec 07, 2021 | 13.12 | 13.28 | 12.98 | 13.18 | 65,643 | +0.12(+0.95%) |
Dec 06, 2021 | 13.05 | 13.09 | 12.99 | 13.05 | 104,425 | +0.00(+0.00%) |
Dec 03, 2021 | 13.09 | 13.09 | 12.97 | 13.05 | 106,881 | -0.04(-0.27%) |
Dec 02, 2021 | 13.15 | 13.17 | 13.00 | 13.09 | 126,890 | -0.04(-0.34%) |
Dec 01, 2021 | 13.23 | 13.24 | 13.08 | 13.13 | 109,162 | -0.04(-0.34%) |
Nov 30, 2021 | 13.12 | 13.18 | 13.05 | 13.18 | 91,262 | +0.10(+0.75%) |
Nov 29, 2021 | 13.13 | 13.16 | 13.04 | 13.08 | 91,138 | -0.04(-0.27%) |
Nov 26, 2021 | 13.18 | 13.25 | 13.04 | 13.12 | 57,906 | -0.12(-0.94%) |
Nov 24, 2021 | 13.35 | 13.35 | 13.19 | 13.24 | 62,064 | -0.07(-0.53%) |
Nov 23, 2021 | 13.41 | 13.44 | 13.28 | 13.31 | 69,405 | -0.13(-0.99%) |
Nov 22, 2021 | 13.54 | 13.56 | 13.42 | 13.44 | 47,620 | -0.07(-0.53%) |
Nov 19, 2021 | 13.50 | 13.53 | 13.44 | 13.51 | 26,948 | +0.02(+0.13%) |
Nov 18, 2021 | 13.48 | 13.50 | 13.44 | 13.50 | 62,566 | +0.07(+0.53%) |
Nov 17, 2021 | 13.51 | 13.51 | 13.39 | 13.43 | 34,908 | -0.09(-0.66%) |
Nov 16, 2021 | 13.46 | 13.54 | 13.46 | 13.51 | 44,499 | +0.04(+0.33%) |
Nov 15, 2021 | 13.43 | 13.50 | 13.42 | 13.47 | 46,091 | +0.06(+0.46%) |
Nov 12, 2021 | 13.38 | 13.45 | 13.36 | 13.41 | 49,897 | +0.08(+0.59%) |
Nov 11, 2021 | 13.31 | 13.44 | 13.29 | 13.33 | 28,887 | +0.05(+0.40%) |
Nov 10, 2021 | 13.44 | 13.27 | 13.28 | 97,534 | -0.11(-0.79%) | |
Nov 09, 2021 | 13.45 | 13.55 | 13.37 | 13.38 | 67,338 | -0.08(-0.59%) |
Nov 08, 2021 | 13.45 | 13.99 | 13.32 | 13.46 | 101,335 | +0.17(+1.26%) |
Nov 05, 2021 | 13.23 | 13.37 | 13.23 | 13.29 | 62,567 | +0.14(+1.08%) |
Nov 04, 2021 | 13.06 | 13.18 | 13.06 | 13.15 | 52,653 | +0.08(+0.61%) |
Nov 03, 2021 | 13.11 | 13.17 | 13.06 | 13.07 | 55,504 | -0.06(-0.47%) |
Nov 02, 2021 | 13.11 | 13.14 | 13.06 | 13.14 | 54,940 | +0.05(+0.41%) |
Nov 01, 2021 | 13.02 | 13.11 | 13.02 | 13.08 | 99,853 | +0.06(+0.48%) |
Oct 29, 2021 | 12.91 | 13.02 | 12.90 | 13.02 | 61,892 | +0.15(+1.17%) |
Oct 28, 2021 | 12.83 | 12.87 | 12.73 | 12.87 | 66,136 | +0.06(+0.48%) |
Oct 27, 2021 | 13.05 | 13.03 | 12.76 | 12.81 | 184,196 | -0.17(-1.29%) |
Oct 26, 2021 | 13.14 | 12.98 | 113,463 | -0.14(-1.08%) | ||
Oct 25, 2021 | 13.23 | 13.23 | 13.10 | 13.12 | 108,069 | -0.03(-0.20%) |
Oct 22, 2021 | 13.14 | 13.20 | 13.11 | 13.14 | 86,705 | +0.00(+0.00%) |
Oct 21, 2021 | 13.20 | 13.20 | 13.08 | 13.14 | 33,188 | -0.04(-0.27%) |
Oct 20, 2021 | 13.24 | 13.25 | 13.15 | 13.18 | 49,904 | -0.04(-0.27%) |
Oct 19, 2021 | 13.37 | 13.37 | 13.20 | 13.21 | 49,071 | -0.11(-0.86%) |
Oct 18, 2021 | 13.42 | 13.42 | 13.27 | 13.33 | 40,956 | -0.09(-0.66%) |
Oct 15, 2021 | 13.44 | 13.49 | 13.37 | 13.42 | 36,794 | +0.03(+0.20%) |
Oct 14, 2021 | 13.44 | 13.49 | 13.36 | 13.39 | 99,078 | -0.07(-0.53%) |
Oct 13, 2021 | 13.22 | 13.46 | 13.14 | 13.46 | 66,834 | +0.26(+1.93%) |
Oct 12, 2021 | 13.06 | 13.23 | 12.99 | 13.21 | 86,408 | +0.18(+1.35%) |
Oct 11, 2021 | 13.03 | 13.07 | 12.97 | 13.03 | 59,005 | +0.00(+0.00%) |
Oct 08, 2021 | 13.01 | 13.03 | 12.94 | 13.03 | 47,272 | +0.06(+0.47%) |
Oct 07, 2021 | 12.98 | 13.03 | 12.95 | 12.97 | 64,988 | +0.03(+0.20%) |
Oct 06, 2021 | 12.95 | 13.01 | 12.94 | 12.94 | 69,370 | -0.01(-0.07%) |
Oct 05, 2021 | 13.08 | 13.08 | 12.94 | 12.95 | 109,957 | -0.07(-0.54%) |
Oct 04, 2021 | 13.10 | 13.15 | 13.02 | 13.02 | 65,990 | -0.05(-0.40%) |