Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.22 | 14.64 | 14.17 | 14.27 | 280,839 | +0.02(+0.14%) |
Dec 30, 2021 | 13.37 | 14.62 | 13.32 | 14.25 | 339,032 | +0.80(+5.95%) |
Dec 29, 2021 | 13.47 | 13.80 | 13.20 | 13.45 | 337,073 | +0.02(+0.15%) |
Dec 28, 2021 | 13.55 | 13.93 | 13.39 | 13.43 | 581,061 | -0.18(-1.32%) |
Dec 27, 2021 | 14.34 | 14.34 | 13.28 | 13.61 | 366,724 | -0.75(-5.22%) |
Dec 23, 2021 | 14.96 | 14.99 | 14.34 | 14.36 | 284,552 | -0.46(-3.10%) |
Dec 22, 2021 | 14.63 | 15.28 | 14.51 | 14.82 | 459,233 | +0.15(+1.02%) |
Dec 21, 2021 | 14.35 | 14.76 | 14.02 | 14.67 | 502,455 | +0.53(+3.75%) |
Dec 20, 2021 | 14.00 | 14.20 | 13.61 | 14.14 | 773,890 | -0.48(-3.28%) |
Dec 17, 2021 | 12.80 | 14.70 | 12.63 | 14.62 | 993,350 | +1.73(+13.42%) |
Dec 16, 2021 | 13.91 | 14.00 | 12.72 | 12.89 | 657,202 | -0.91(-6.59%) |
Dec 15, 2021 | 13.26 | 13.83 | 12.72 | 13.80 | 434,992 | +0.58(+4.39%) |
Dec 14, 2021 | 13.05 | 13.56 | 12.88 | 13.22 | 612,475 | -0.14(-1.05%) |
Dec 13, 2021 | 13.07 | 13.53 | 12.90 | 13.36 | 423,394 | +0.19(+1.44%) |
Dec 10, 2021 | 14.05 | 14.26 | 13.06 | 13.17 | 277,574 | -0.50(-3.66%) |
Dec 09, 2021 | 14.32 | 14.60 | 13.59 | 13.67 | 357,013 | -0.85(-5.85%) |
Dec 08, 2021 | 14.18 | 14.66 | 13.65 | 14.52 | 535,487 | +0.36(+2.54%) |
Dec 07, 2021 | 13.32 | 14.56 | 13.32 | 14.16 | 774,707 | +1.28(+9.94%) |
Dec 06, 2021 | 12.22 | 13.09 | 11.62 | 12.88 | 762,255 | +0.64(+5.23%) |
Dec 03, 2021 | 13.23 | 13.29 | 12.00 | 12.24 | 587,089 | -1.08(-8.11%) |
Dec 02, 2021 | 12.92 | 13.53 | 12.65 | 13.32 | 493,005 | +0.25(+1.91%) |
Dec 01, 2021 | 13.88 | 14.13 | 13.01 | 13.07 | 699,566 | -0.48(-3.54%) |
Nov 30, 2021 | 13.68 | 14.23 | 13.51 | 13.55 | 860,972 | -0.18(-1.31%) |
Nov 29, 2021 | 14.27 | 14.45 | 13.47 | 13.73 | 547,753 | -0.26(-1.86%) |
Nov 26, 2021 | 14.15 | 14.59 | 13.88 | 13.99 | 461,313 | -0.52(-3.58%) |
Nov 24, 2021 | 13.81 | 14.55 | 13.40 | 14.51 | 311,041 | +0.56(+4.01%) |
Nov 23, 2021 | 13.95 | 14.40 | 13.42 | 13.95 | 469,940 | -0.13(-0.92%) |
Nov 22, 2021 | 15.81 | 15.81 | 14.04 | 14.08 | 581,297 | -0.87(-5.82%) |
Nov 19, 2021 | 15.31 | 15.51 | 14.77 | 14.95 | 502,736 | -0.42(-2.73%) |
Nov 18, 2021 | 16.49 | 16.49 | 15.25 | 15.37 | 504,494 | -1.00(-6.11%) |
Nov 17, 2021 | 17.04 | 17.04 | 16.28 | 16.37 | 421,780 | -0.97(-5.59%) |
Nov 16, 2021 | 17.07 | 17.56 | 16.60 | 17.34 | 536,116 | +0.14(+0.81%) |
Nov 15, 2021 | 18.41 | 18.51 | 17.17 | 17.20 | 533,127 | -1.19(-6.47%) |
Nov 12, 2021 | 19.14 | 19.14 | 18.11 | 18.39 | 393,939 | -0.59(-3.11%) |
Nov 11, 2021 | 18.89 | 19.21 | 18.48 | 18.98 | 247,906 | +0.37(+1.99%) |
Nov 10, 2021 | 18.73 | 18.61 | 354,400 | -0.34(-1.79%) | ||
Nov 09, 2021 | 20.49 | 20.49 | 18.76 | 18.95 | 380,735 | -1.57(-7.65%) |
Nov 08, 2021 | 20.50 | 21.17 | 20.26 | 20.52 | 278,721 | -0.05(-0.24%) |
Nov 05, 2021 | 21.24 | 21.69 | 19.36 | 20.57 | 646,247 | -0.68(-3.20%) |
Nov 04, 2021 | 19.76 | 21.60 | 19.44 | 21.25 | 353,103 | +1.21(+6.04%) |
Nov 03, 2021 | 18.88 | 20.08 | 18.28 | 20.04 | 356,577 | -0.05(-0.25%) |
Nov 02, 2021 | 20.61 | 20.68 | 19.74 | 20.09 | 216,244 | -0.56(-2.71%) |
Nov 01, 2021 | 19.76 | 20.79 | 19.62 | 20.65 | 234,145 | +1.03(+5.25%) |
Oct 29, 2021 | 19.76 | 19.94 | 19.45 | 19.62 | 392,329 | -0.26(-1.31%) |
Oct 28, 2021 | 18.63 | 19.93 | 19.88 | 246,399 | +1.32(+7.11%) | |
Oct 27, 2021 | 19.15 | 19.21 | 18.45 | 18.56 | 202,404 | -0.54(-2.83%) |
Oct 26, 2021 | 19.37 | 19.10 | 255,150 | -0.22(-1.14%) | ||
Oct 25, 2021 | 18.93 | 19.46 | 18.83 | 19.32 | 219,949 | +0.37(+1.95%) |
Oct 22, 2021 | 19.35 | 19.38 | 18.77 | 18.95 | 113,567 | -0.50(-2.57%) |
Oct 21, 2021 | 19.68 | 19.82 | 19.20 | 19.45 | 184,365 | -0.15(-0.77%) |
Oct 20, 2021 | 19.90 | 19.92 | 19.51 | 19.60 | 182,798 | -0.24(-1.21%) |
Oct 19, 2021 | 19.00 | 20.25 | 18.82 | 19.84 | 251,241 | +0.88(+4.64%) |
Oct 18, 2021 | 19.76 | 19.79 | 18.90 | 18.96 | 252,612 | -0.98(-4.91%) |
Oct 15, 2021 | 20.62 | 20.62 | 19.92 | 19.94 | 454,910 | -0.39(-1.92%) |
Oct 14, 2021 | 20.24 | 20.75 | 20.12 | 20.33 | 357,249 | +0.26(+1.30%) |
Oct 13, 2021 | 19.47 | 20.45 | 19.34 | 20.07 | 270,807 | +0.79(+4.10%) |
Oct 12, 2021 | 19.60 | 19.81 | 19.06 | 19.28 | 483,614 | +0.65(+3.49%) |
Oct 11, 2021 | 18.52 | 18.95 | 18.16 | 18.63 | 389,004 | -0.04(-0.21%) |
Oct 08, 2021 | 18.96 | 19.26 | 18.20 | 18.67 | 396,126 | -0.21(-1.11%) |
Oct 07, 2021 | 18.15 | 19.14 | 18.12 | 18.88 | 465,354 | +0.90(+5.01%) |
Oct 06, 2021 | 17.65 | 18.26 | 17.65 | 17.98 | 317,853 | +0.07(+0.39%) |
Oct 05, 2021 | 17.42 | 18.13 | 17.31 | 17.91 | 536,335 | +0.53(+3.05%) |
Oct 04, 2021 | 19.32 | 19.32 | 17.22 | 17.38 | 736,189 | -2.06(-10.60%) |