Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.24 | 14.31 | 14.24 | 14.30 | 405,707 | +0.05(+0.37%) |
Dec 30, 2021 | 14.18 | 14.27 | 14.15 | 14.24 | 1,151,923 | +0.06(+0.42%) |
Dec 29, 2021 | 14.25 | 14.28 | 14.15 | 14.18 | 708,386 | -0.04(-0.26%) |
Dec 28, 2021 | 14.20 | 14.37 | 14.20 | 14.22 | 660,407 | +0.01(+0.10%) |
Dec 27, 2021 | 14.21 | 14.26 | 14.10 | 14.21 | 796,679 | +0.06(+0.41%) |
Dec 23, 2021 | 14.03 | 14.17 | 14.02 | 14.15 | 776,815 | +0.13(+0.94%) |
Dec 22, 2021 | 13.98 | 14.05 | 13.93 | 14.02 | 1,016,054 | +0.07(+0.47%) |
Dec 21, 2021 | 13.91 | 13.98 | 13.91 | 13.95 | 643,402 | +0.11(+0.79%) |
Dec 20, 2021 | 13.80 | 13.86 | 13.67 | 13.84 | 915,554 | -0.04(-0.32%) |
Dec 17, 2021 | 13.92 | 13.99 | 13.85 | 13.88 | 1,984,082 | -0.08(-0.57%) |
Dec 16, 2021 | 13.92 | 14.01 | 13.83 | 13.96 | 562,931 | +0.08(+0.58%) |
Dec 15, 2021 | 13.91 | 13.93 | 13.83 | 13.88 | 830,863 | +0.02(+0.16%) |
Dec 14, 2021 | 13.90 | 13.94 | 13.82 | 13.86 | 825,681 | -0.04(-0.26%) |
Dec 13, 2021 | 13.99 | 14.01 | 13.85 | 13.90 | 587,155 | -0.10(-0.73%) |
Dec 10, 2021 | 13.97 | 14.03 | 13.90 | 14.00 | 368,294 | +0.07(+0.52%) |
Dec 09, 2021 | 13.93 | 14.02 | 13.86 | 13.93 | 571,967 | -0.07(-0.47%) |
Dec 08, 2021 | 13.90 | 14.02 | 13.86 | 13.99 | 627,436 | +0.07(+0.52%) |
Dec 07, 2021 | 13.93 | 14.01 | 13.86 | 13.92 | 591,661 | +0.00(+0.00%) |
Dec 06, 2021 | 13.85 | 13.93 | 13.73 | 13.92 | 504,901 | +0.13(+0.95%) |
Dec 03, 2021 | 13.91 | 13.91 | 13.70 | 13.79 | 621,445 | -0.07(-0.53%) |
Dec 02, 2021 | 13.73 | 13.90 | 13.67 | 13.86 | 669,988 | +0.17(+1.22%) |
Dec 01, 2021 | 13.81 | 13.92 | 13.67 | 13.70 | 660,676 | -0.03(-0.21%) |
Nov 30, 2021 | 13.83 | 13.85 | 13.66 | 13.72 | 610,019 | -0.14(-1.00%) |
Nov 29, 2021 | 13.96 | 13.96 | 13.80 | 13.86 | 630,616 | +0.08(+0.58%) |
Nov 26, 2021 | 13.81 | 13.85 | 13.64 | 13.78 | 356,202 | -0.05(-0.37%) |
Nov 24, 2021 | 13.80 | 13.91 | 13.77 | 13.83 | 431,649 | +0.06(+0.42%) |
Nov 23, 2021 | 13.73 | 13.78 | 13.69 | 13.78 | 365,311 | +0.09(+0.64%) |
Nov 22, 2021 | 13.70 | 13.79 | 13.66 | 13.69 | 590,141 | +0.05(+0.37%) |
Nov 19, 2021 | 13.68 | 13.69 | 13.58 | 13.64 | 474,139 | -0.09(-0.64%) |
Nov 18, 2021 | 13.76 | 13.73 | 13.67 | 13.72 | 521,844 | -0.04(-0.27%) |
Nov 17, 2021 | 13.79 | 13.85 | 13.72 | 13.76 | 431,025 | -0.06(-0.42%) |
Nov 16, 2021 | 13.81 | 13.94 | 13.78 | 13.82 | 608,901 | +0.03(+0.21%) |
Nov 15, 2021 | 13.90 | 13.93 | 13.76 | 13.79 | 639,378 | -0.07(-0.47%) |
Nov 12, 2021 | 13.94 | 13.96 | 13.83 | 13.86 | 574,198 | -0.07(-0.52%) |
Nov 11, 2021 | 13.85 | 13.94 | 13.85 | 13.93 | 390,161 | +0.09(+0.63%) |
Nov 10, 2021 | 13.88 | 13.84 | 565,042 | -0.03(-0.21%) | ||
Nov 09, 2021 | 13.92 | 13.92 | 13.74 | 13.87 | 810,154 | -0.05(-0.37%) |
Nov 08, 2021 | 13.78 | 13.99 | 13.76 | 13.92 | 773,407 | +0.22(+1.60%) |
Nov 05, 2021 | 13.76 | 13.80 | 13.58 | 13.70 | 560,209 | +0.08(+0.59%) |
Nov 04, 2021 | 13.70 | 13.70 | 13.52 | 13.62 | 496,519 | -0.06(-0.43%) |
Nov 03, 2021 | 13.64 | 13.70 | 13.61 | 13.68 | 402,829 | +0.06(+0.43%) |
Nov 02, 2021 | 13.85 | 13.85 | 13.62 | 13.62 | 540,626 | -0.21(-1.53%) |
Nov 01, 2021 | 13.88 | 13.83 | 13.76 | 13.83 | 580,010 | +0.01(+0.05%) |
Oct 29, 2021 | 13.79 | 13.86 | 13.78 | 13.83 | 305,977 | +0.04(+0.26%) |
Oct 28, 2021 | 13.85 | 13.90 | 13.70 | 13.79 | 847,070 | -0.04(-0.26%) |
Oct 27, 2021 | 13.85 | 13.92 | 13.80 | 13.83 | 457,092 | -0.04(-0.26%) |
Oct 26, 2021 | 13.93 | 13.86 | 13.86 | 386,999 | -0.03(-0.21%) | |
Oct 25, 2021 | 13.99 | 14.02 | 13.86 | 13.89 | 556,003 | -0.08(-0.57%) |
Oct 22, 2021 | 13.96 | 13.98 | 13.90 | 13.97 | 274,949 | +0.03(+0.21%) |
Oct 21, 2021 | 13.95 | 13.97 | 13.87 | 13.94 | 424,665 | +0.05(+0.37%) |
Oct 20, 2021 | 13.92 | 13.95 | 13.88 | 13.89 | 435,694 | +0.01(+0.11%) |
Oct 19, 2021 | 13.88 | 13.91 | 13.83 | 13.88 | 489,836 | +0.06(+0.42%) |
Oct 18, 2021 | 13.83 | 13.92 | 13.80 | 13.82 | 497,873 | -0.02(-0.16%) |
Oct 15, 2021 | 13.92 | 13.92 | 13.80 | 13.84 | 561,288 | +0.01(+0.10%) |
Oct 14, 2021 | 13.85 | 13.91 | 13.82 | 13.83 | 414,306 | +0.01(+0.11%) |
Oct 13, 2021 | 13.74 | 13.86 | 13.72 | 13.81 | 411,849 | +0.06(+0.42%) |
Oct 12, 2021 | 13.75 | 13.79 | 13.65 | 13.75 | 519,421 | +0.04(+0.27%) |
Oct 11, 2021 | 13.65 | 13.81 | 13.62 | 13.72 | 697,279 | +0.09(+0.70%) |
Oct 08, 2021 | 13.51 | 13.65 | 13.46 | 13.62 | 318,205 | +0.15(+1.08%) |
Oct 07, 2021 | 13.53 | 13.63 | 13.45 | 13.48 | 849,578 | -0.06(-0.43%) |
Oct 06, 2021 | 13.44 | 13.54 | 13.35 | 13.53 | 778,087 | +0.05(+0.38%) |
Oct 05, 2021 | 13.55 | 13.57 | 13.45 | 13.48 | 627,635 | -0.01(-0.11%) |
Oct 04, 2021 | 13.45 | 13.52 | 13.43 | 13.50 | 508,246 | +0.01(+0.11%) |