Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.90 | 14.02 | 13.88 | 13.91 | 78,094 | +0.04(+0.26%) |
Dec 30, 2021 | 13.79 | 13.89 | 13.78 | 13.88 | 95,002 | +0.13(+0.98%) |
Dec 29, 2021 | 13.72 | 13.82 | 13.72 | 13.74 | 27,803 | +0.00(+0.00%) |
Dec 28, 2021 | 13.80 | 13.81 | 13.72 | 13.74 | 38,502 | -0.02(-0.13%) |
Dec 27, 2021 | 13.86 | 13.86 | 13.71 | 13.76 | 75,204 | -0.02(-0.13%) |
Dec 23, 2021 | 13.72 | 13.90 | 13.72 | 13.78 | 66,153 | +0.03(+0.20%) |
Dec 22, 2021 | 13.68 | 13.81 | 13.68 | 13.75 | 21,611 | +0.07(+0.52%) |
Dec 21, 2021 | 13.83 | 13.83 | 13.59 | 13.68 | 168,004 | -0.16(-1.16%) |
Dec 20, 2021 | 13.69 | 13.90 | 13.61 | 13.84 | 153,457 | +0.09(+0.65%) |
Dec 17, 2021 | 13.73 | 13.84 | 13.71 | 13.75 | 32,341 | -0.01(-0.07%) |
Dec 16, 2021 | 13.57 | 13.79 | 13.56 | 13.76 | 85,876 | +0.18(+1.31%) |
Dec 15, 2021 | 13.56 | 13.60 | 13.52 | 13.58 | 49,387 | +0.05(+0.40%) |
Dec 14, 2021 | 13.48 | 13.56 | 13.46 | 13.53 | 56,586 | -0.02(-0.13%) |
Dec 13, 2021 | 13.51 | 13.56 | 13.47 | 13.55 | 81,550 | +0.03(+0.20%) |
Dec 10, 2021 | 13.48 | 13.52 | 13.45 | 13.52 | 52,830 | +0.09(+0.66%) |
Dec 09, 2021 | 13.41 | 13.47 | 13.39 | 13.43 | 32,334 | +0.04(+0.27%) |
Dec 08, 2021 | 13.32 | 13.39 | 13.30 | 13.39 | 68,751 | +0.15(+1.14%) |
Dec 07, 2021 | 13.18 | 13.35 | 13.05 | 13.24 | 65,316 | +0.12(+0.95%) |
Dec 06, 2021 | 13.12 | 13.15 | 13.06 | 13.12 | 103,905 | +0.00(+0.00%) |
Dec 03, 2021 | 13.15 | 13.15 | 13.04 | 13.12 | 106,349 | -0.04(-0.27%) |
Dec 02, 2021 | 13.22 | 13.23 | 13.06 | 13.15 | 126,258 | -0.04(-0.34%) |
Dec 01, 2021 | 13.30 | 13.31 | 13.15 | 13.20 | 108,619 | -0.04(-0.34%) |
Nov 30, 2021 | 13.18 | 13.24 | 13.12 | 13.24 | 90,808 | +0.10(+0.75%) |
Nov 29, 2021 | 13.20 | 13.23 | 13.11 | 13.15 | 90,685 | -0.04(-0.27%) |
Nov 26, 2021 | 13.24 | 13.32 | 13.11 | 13.18 | 57,618 | -0.12(-0.94%) |
Nov 24, 2021 | 13.41 | 13.41 | 13.25 | 13.31 | 61,755 | -0.07(-0.53%) |
Nov 23, 2021 | 13.48 | 13.51 | 13.35 | 13.38 | 69,060 | -0.13(-0.99%) |
Nov 22, 2021 | 13.61 | 13.63 | 13.48 | 13.51 | 47,383 | -0.07(-0.53%) |
Nov 19, 2021 | 13.56 | 13.60 | 13.51 | 13.58 | 26,813 | +0.02(+0.13%) |
Nov 18, 2021 | 13.55 | 13.56 | 13.51 | 13.56 | 62,255 | +0.07(+0.53%) |
Nov 17, 2021 | 13.58 | 13.58 | 13.46 | 13.49 | 34,734 | -0.09(-0.66%) |
Nov 16, 2021 | 13.53 | 13.61 | 13.53 | 13.58 | 44,278 | +0.04(+0.33%) |
Nov 15, 2021 | 13.50 | 13.56 | 13.48 | 13.54 | 45,861 | +0.06(+0.46%) |
Nov 12, 2021 | 13.45 | 13.52 | 13.42 | 13.48 | 49,649 | +0.08(+0.59%) |
Nov 11, 2021 | 13.38 | 13.51 | 13.35 | 13.40 | 28,744 | +0.05(+0.40%) |
Nov 10, 2021 | 13.50 | 13.33 | 13.34 | 97,049 | -0.11(-0.79%) | |
Nov 09, 2021 | 13.52 | 13.61 | 13.44 | 13.45 | 67,003 | -0.08(-0.59%) |
Nov 08, 2021 | 13.52 | 14.06 | 13.39 | 13.53 | 100,831 | +0.17(+1.26%) |
Nov 05, 2021 | 13.30 | 13.43 | 13.30 | 13.36 | 62,255 | +0.14(+1.07%) |
Nov 04, 2021 | 13.13 | 13.25 | 13.13 | 13.22 | 52,391 | +0.08(+0.61%) |
Nov 03, 2021 | 13.17 | 13.24 | 13.12 | 13.14 | 55,228 | -0.06(-0.47%) |
Nov 02, 2021 | 13.17 | 13.20 | 13.12 | 13.20 | 54,667 | +0.05(+0.41%) |
Nov 01, 2021 | 13.09 | 13.17 | 13.09 | 13.15 | 99,357 | +0.06(+0.48%) |
Oct 29, 2021 | 12.97 | 13.09 | 12.96 | 13.09 | 61,584 | +0.15(+1.17%) |
Oct 28, 2021 | 12.90 | 12.93 | 12.79 | 12.93 | 65,807 | +0.06(+0.48%) |
Oct 27, 2021 | 13.11 | 13.09 | 12.82 | 12.87 | 183,280 | -0.17(-1.29%) |
Oct 26, 2021 | 13.21 | 13.04 | 112,899 | -0.14(-1.08%) | ||
Oct 25, 2021 | 13.30 | 13.30 | 13.17 | 13.18 | 107,531 | -0.03(-0.20%) |
Oct 22, 2021 | 13.21 | 13.26 | 13.17 | 13.21 | 86,274 | +0.00(+0.00%) |
Oct 21, 2021 | 13.26 | 13.26 | 13.15 | 13.21 | 33,022 | -0.04(-0.27%) |
Oct 20, 2021 | 13.31 | 13.31 | 13.22 | 13.25 | 49,656 | -0.04(-0.27%) |
Oct 19, 2021 | 13.43 | 13.43 | 13.26 | 13.28 | 48,827 | -0.12(-0.86%) |
Oct 18, 2021 | 13.49 | 13.49 | 13.34 | 13.40 | 40,753 | -0.09(-0.66%) |
Oct 15, 2021 | 13.51 | 13.56 | 13.44 | 13.49 | 36,611 | +0.03(+0.20%) |
Oct 14, 2021 | 13.50 | 13.56 | 13.42 | 13.46 | 98,586 | -0.07(-0.54%) |
Oct 13, 2021 | 13.28 | 13.53 | 13.20 | 13.53 | 66,501 | +0.26(+1.93%) |
Oct 12, 2021 | 13.12 | 13.30 | 13.05 | 13.27 | 85,978 | +0.18(+1.35%) |
Oct 11, 2021 | 13.10 | 13.13 | 13.04 | 13.10 | 58,711 | +0.00(+0.00%) |
Oct 08, 2021 | 13.08 | 13.10 | 13.00 | 13.10 | 47,037 | +0.06(+0.48%) |
Oct 07, 2021 | 13.04 | 13.10 | 13.02 | 13.04 | 64,665 | +0.03(+0.20%) |
Oct 06, 2021 | 13.02 | 13.07 | 13.01 | 13.01 | 69,025 | -0.01(-0.07%) |
Oct 05, 2021 | 13.14 | 13.14 | 13.00 | 13.02 | 109,410 | -0.07(-0.54%) |
Oct 04, 2021 | 13.17 | 13.21 | 13.09 | 13.09 | 65,662 | -0.05(-0.40%) |