Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.78 | 15.98 | 15.78 | 15.84 | 334,333 | +0.08(+0.52%) |
Dec 30, 2021 | 15.75 | 15.84 | 15.74 | 15.75 | 236,446 | +0.00(+0.00%) |
Dec 29, 2021 | 15.61 | 15.83 | 15.61 | 15.75 | 279,605 | +0.11(+0.72%) |
Dec 28, 2021 | 15.57 | 15.79 | 15.57 | 15.64 | 295,137 | +0.07(+0.43%) |
Dec 27, 2021 | 15.68 | 15.73 | 15.56 | 15.57 | 389,908 | -0.05(-0.29%) |
Dec 23, 2021 | 15.57 | 15.63 | 15.49 | 15.62 | 366,752 | +0.22(+1.41%) |
Dec 22, 2021 | 15.38 | 15.48 | 15.36 | 15.40 | 325,663 | +0.04(+0.29%) |
Dec 21, 2021 | 15.25 | 15.45 | 15.19 | 15.36 | 296,567 | +0.20(+1.34%) |
Dec 20, 2021 | 15.68 | 15.68 | 15.12 | 15.15 | 668,283 | -0.59(-3.72%) |
Dec 17, 2021 | 15.70 | 15.87 | 15.62 | 15.74 | 250,065 | -0.02(-0.10%) |
Dec 16, 2021 | 15.79 | 15.89 | 15.75 | 15.75 | 277,399 | -0.03(-0.19%) |
Dec 15, 2021 | 15.87 | 15.90 | 15.70 | 15.78 | 427,850 | -0.12(-0.76%) |
Dec 14, 2021 | 15.89 | 15.96 | 15.87 | 15.90 | 232,168 | -0.05(-0.33%) |
Dec 13, 2021 | 15.99 | 15.99 | 15.79 | 15.96 | 318,627 | -0.04(-0.23%) |
Dec 10, 2021 | 16.03 | 16.04 | 15.94 | 15.99 | 218,100 | -0.07(-0.46%) |
Dec 09, 2021 | 15.94 | 16.08 | 15.94 | 16.07 | 238,593 | +0.10(+0.60%) |
Dec 08, 2021 | 15.98 | 16.05 | 15.92 | 15.97 | 250,361 | +0.00(+0.00%) |
Dec 07, 2021 | 15.84 | 16.08 | 15.80 | 15.97 | 269,994 | +0.16(+0.99%) |
Dec 06, 2021 | 15.87 | 15.91 | 15.59 | 15.82 | 556,400 | -0.05(-0.33%) |
Dec 03, 2021 | 16.03 | 16.14 | 15.86 | 15.87 | 549,728 | -0.13(-0.84%) |
Dec 02, 2021 | 15.94 | 16.07 | 15.93 | 16.00 | 250,835 | +0.10(+0.65%) |
Dec 01, 2021 | 16.03 | 16.17 | 15.89 | 15.90 | 294,981 | -0.11(-0.70%) |
Nov 30, 2021 | 15.98 | 16.06 | 15.91 | 16.01 | 343,967 | -0.05(-0.32%) |
Nov 29, 2021 | 16.01 | 16.08 | 15.98 | 16.06 | 176,958 | +0.15(+0.93%) |
Nov 26, 2021 | 15.92 | 15.94 | 15.85 | 15.91 | 236,756 | -0.13(-0.83%) |
Nov 24, 2021 | 16.02 | 16.06 | 15.95 | 16.05 | 241,581 | -0.02(-0.14%) |
Nov 23, 2021 | 16.15 | 16.20 | 15.98 | 16.07 | 349,841 | -0.09(-0.55%) |
Nov 22, 2021 | 16.20 | 16.22 | 16.13 | 16.16 | 241,647 | -0.01(-0.09%) |
Nov 19, 2021 | 16.25 | 16.25 | 16.14 | 16.17 | 359,060 | -0.06(-0.37%) |
Nov 18, 2021 | 16.27 | 16.24 | 16.19 | 16.23 | 312,588 | +0.04(+0.27%) |
Nov 17, 2021 | 16.12 | 16.22 | 16.06 | 16.19 | 237,606 | +0.07(+0.41%) |
Nov 16, 2021 | 16.06 | 16.14 | 16.03 | 16.12 | 234,474 | +0.08(+0.51%) |
Nov 15, 2021 | 16.08 | 16.13 | 16.01 | 16.04 | 310,592 | -0.04(-0.28%) |
Nov 12, 2021 | 16.13 | 16.16 | 16.04 | 16.08 | 158,414 | -0.04(-0.28%) |
Nov 11, 2021 | 16.15 | 16.20 | 16.09 | 16.13 | 179,514 | +0.00(+0.00%) |
Nov 10, 2021 | 16.29 | 16.09 | 16.13 | 395,557 | -0.26(-1.59%) | |
Nov 09, 2021 | 16.37 | 16.41 | 16.32 | 16.39 | 306,969 | +0.04(+0.22%) |
Nov 08, 2021 | 16.34 | 16.39 | 16.30 | 16.35 | 330,763 | +0.05(+0.32%) |
Nov 05, 2021 | 16.41 | 16.42 | 16.24 | 16.30 | 317,343 | -0.10(-0.63%) |
Nov 04, 2021 | 16.36 | 16.42 | 16.34 | 16.40 | 263,083 | +0.01(+0.05%) |
Nov 03, 2021 | 16.32 | 16.40 | 16.26 | 16.40 | 309,072 | +0.09(+0.54%) |
Nov 02, 2021 | 16.20 | 16.32 | 16.13 | 16.31 | 256,003 | +0.10(+0.64%) |
Nov 01, 2021 | 16.20 | 16.17 | 16.17 | 16.20 | 298,935 | +0.04(+0.23%) |
Oct 29, 2021 | 16.10 | 16.19 | 16.09 | 16.17 | 160,847 | +0.05(+0.32%) |
Oct 28, 2021 | 16.11 | 16.13 | 16.08 | 16.12 | 170,114 | +0.02(+0.14%) |
Oct 27, 2021 | 16.07 | 16.14 | 16.06 | 16.09 | 171,082 | +0.04(+0.23%) |
Oct 26, 2021 | 16.09 | 16.06 | 202,101 | -0.04(-0.23%) | ||
Oct 25, 2021 | 16.12 | 16.18 | 16.07 | 16.09 | 237,416 | -0.07(-0.41%) |
Oct 22, 2021 | 16.15 | 16.19 | 16.08 | 16.16 | 335,338 | -0.03(-0.18%) |
Oct 21, 2021 | 16.18 | 16.20 | 16.14 | 16.19 | 275,982 | +0.05(+0.32%) |
Oct 20, 2021 | 16.06 | 16.14 | 16.05 | 16.14 | 260,706 | +0.10(+0.60%) |
Oct 19, 2021 | 16.00 | 16.10 | 16.00 | 16.04 | 184,443 | +0.04(+0.28%) |
Oct 18, 2021 | 15.96 | 16.05 | 15.93 | 16.00 | 252,441 | +0.01(+0.05%) |
Oct 15, 2021 | 15.97 | 16.07 | 15.95 | 15.99 | 218,494 | +0.01(+0.05%) |
Oct 14, 2021 | 15.90 | 16.02 | 15.84 | 15.98 | 182,864 | +0.17(+1.07%) |
Oct 13, 2021 | 15.84 | 15.90 | 15.80 | 15.81 | 194,783 | -0.10(-0.60%) |
Oct 12, 2021 | 15.97 | 15.97 | 15.85 | 15.91 | 255,144 | -0.05(-0.33%) |
Oct 11, 2021 | 15.97 | 15.98 | 15.84 | 15.96 | 293,887 | +0.06(+0.37%) |
Oct 08, 2021 | 15.80 | 15.97 | 15.80 | 15.90 | 226,205 | +0.05(+0.32%) |
Oct 07, 2021 | 15.79 | 15.90 | 15.64 | 15.85 | 298,281 | +0.17(+1.07%) |
Oct 06, 2021 | 15.63 | 15.70 | 15.53 | 15.69 | 216,390 | +0.01(+0.05%) |
Oct 05, 2021 | 15.55 | 15.71 | 15.51 | 15.68 | 336,446 | +0.18(+1.18%) |
Oct 04, 2021 | 15.47 | 15.50 | 15.39 | 15.50 | 374,916 | +0.04(+0.28%) |