Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.16 | 14.51 | 13.85 | 14.36 | 95,128 | +0.31(+2.18%) |
Dec 30, 2021 | 13.75 | 14.62 | 13.75 | 14.05 | 136,845 | +0.46(+3.38%) |
Dec 29, 2021 | 13.90 | 13.91 | 13.49 | 13.59 | 68,007 | -0.31(-2.21%) |
Dec 28, 2021 | 13.90 | 14.51 | 13.80 | 13.90 | 57,568 | -0.20(-1.45%) |
Dec 27, 2021 | 14.62 | 14.67 | 13.74 | 14.11 | 109,704 | -0.51(-3.50%) |
Dec 23, 2021 | 14.26 | 14.72 | 14.26 | 14.62 | 88,839 | +0.26(+1.78%) |
Dec 22, 2021 | 13.85 | 14.46 | 13.82 | 14.36 | 54,816 | +0.10(+0.72%) |
Dec 21, 2021 | 13.80 | 14.51 | 13.59 | 14.26 | 124,996 | +0.82(+6.08%) |
Dec 20, 2021 | 13.59 | 13.80 | 13.03 | 13.44 | 109,691 | -0.26(-1.87%) |
Dec 17, 2021 | 13.03 | 13.95 | 12.57 | 13.70 | 248,551 | +0.41(+3.08%) |
Dec 16, 2021 | 13.80 | 14.11 | 13.19 | 13.29 | 110,722 | -0.26(-1.89%) |
Dec 15, 2021 | 12.83 | 13.75 | 12.52 | 13.54 | 111,699 | +0.72(+5.58%) |
Dec 14, 2021 | 13.03 | 13.11 | 12.57 | 12.83 | 143,003 | +0.10(+0.80%) |
Dec 13, 2021 | 13.34 | 13.54 | 12.67 | 12.73 | 135,304 | -0.72(-5.32%) |
Dec 10, 2021 | 14.11 | 14.26 | 13.24 | 13.44 | 113,686 | -0.56(-4.01%) |
Dec 09, 2021 | 14.11 | 14.41 | 13.90 | 14.00 | 203,737 | -0.31(-2.14%) |
Dec 08, 2021 | 13.65 | 15.08 | 13.54 | 14.31 | 128,475 | +0.82(+6.06%) |
Dec 07, 2021 | 13.95 | 14.41 | 13.41 | 13.49 | 144,359 | +0.10(+0.76%) |
Dec 06, 2021 | 12.83 | 13.65 | 12.62 | 13.39 | 210,058 | +0.56(+4.38%) |
Dec 03, 2021 | 13.29 | 13.29 | 12.62 | 12.83 | 123,323 | -0.20(-1.57%) |
Dec 02, 2021 | 13.29 | 13.39 | 12.69 | 13.03 | 221,255 | -0.31(-2.30%) |
Dec 01, 2021 | 14.72 | 15.23 | 13.19 | 13.34 | 189,949 | -0.97(-6.79%) |
Nov 30, 2021 | 14.82 | 15.16 | 13.11 | 14.31 | 322,283 | -0.72(-4.76%) |
Nov 29, 2021 | 14.92 | 15.23 | 14.62 | 15.03 | 113,072 | +0.59(+4.07%) |
Nov 26, 2021 | 15.43 | 15.84 | 14.41 | 14.44 | 184,939 | -1.66(-10.32%) |
Nov 24, 2021 | 15.95 | 16.41 | 15.74 | 16.10 | 45,620 | +0.00(+0.00%) |
Nov 23, 2021 | 16.66 | 16.97 | 15.95 | 16.10 | 61,574 | -0.46(-2.78%) |
Nov 22, 2021 | 16.81 | 16.97 | 16.23 | 16.56 | 68,733 | -0.20(-1.22%) |
Nov 19, 2021 | 17.22 | 17.48 | 16.51 | 16.76 | 107,930 | +1.48(+9.70%) |
Nov 18, 2021 | 15.85 | 15.37 | 15.24 | 15.28 | 109,684 | -0.53(-3.32%) |
Nov 17, 2021 | 16.07 | 16.16 | 15.72 | 15.81 | 82,168 | -0.31(-1.90%) |
Nov 16, 2021 | 16.29 | 16.46 | 15.50 | 16.11 | 102,984 | -0.26(-1.60%) |
Nov 15, 2021 | 16.59 | 16.59 | 15.67 | 16.38 | 111,122 | -0.13(-0.80%) |
Nov 12, 2021 | 16.59 | 17.21 | 16.44 | 16.51 | 114,310 | -0.04(-0.26%) |
Nov 11, 2021 | 16.03 | 16.68 | 15.89 | 16.55 | 115,125 | +0.53(+3.28%) |
Nov 10, 2021 | 16.11 | 16.03 | 90,425 | -0.22(-1.35%) | ||
Nov 09, 2021 | 16.51 | 16.59 | 14.67 | 16.24 | 368,672 | -0.79(-4.63%) |
Nov 08, 2021 | 16.59 | 17.12 | 16.33 | 17.03 | 177,625 | +0.57(+3.46%) |
Nov 05, 2021 | 16.16 | 17.03 | 16.05 | 16.46 | 151,877 | +0.92(+5.92%) |
Nov 04, 2021 | 15.94 | 16.81 | 15.46 | 15.54 | 234,725 | +0.09(+0.57%) |
Nov 03, 2021 | 14.27 | 15.68 | 14.27 | 15.46 | 113,333 | +0.88(+6.01%) |
Nov 02, 2021 | 14.49 | 14.71 | 13.84 | 14.58 | 82,807 | +0.00(+0.00%) |
Nov 01, 2021 | 13.92 | 15.41 | 13.92 | 14.58 | 223,043 | +0.66(+4.72%) |
Oct 29, 2021 | 14.23 | 14.27 | 13.62 | 13.92 | 93,757 | -0.26(-1.85%) |
Oct 28, 2021 | 13.66 | 14.23 | 13.66 | 14.19 | 85,876 | +0.39(+2.86%) |
Oct 27, 2021 | 14.01 | 14.23 | 13.44 | 13.79 | 185,386 | -0.35(-2.48%) |
Oct 26, 2021 | 14.45 | 14.14 | 59,686 | -0.31(-2.12%) | ||
Oct 25, 2021 | 14.27 | 14.62 | 14.06 | 14.45 | 73,293 | +0.04(+0.30%) |
Oct 22, 2021 | 14.71 | 14.76 | 13.79 | 14.41 | 143,026 | -0.18(-1.20%) |
Oct 21, 2021 | 14.89 | 15.50 | 14.49 | 14.58 | 93,409 | -0.35(-2.35%) |
Oct 20, 2021 | 15.94 | 15.94 | 14.84 | 14.93 | 160,626 | -0.79(-5.01%) |
Oct 19, 2021 | 15.68 | 15.81 | 15.06 | 15.72 | 97,169 | -0.04(-0.28%) |
Oct 18, 2021 | 15.54 | 15.87 | 15.35 | 15.76 | 84,710 | +0.18(+1.12%) |
Oct 15, 2021 | 15.94 | 16.11 | 15.38 | 15.59 | 89,530 | -0.09(-0.56%) |
Oct 14, 2021 | 15.24 | 15.81 | 14.95 | 15.68 | 95,812 | +0.53(+3.47%) |
Oct 13, 2021 | 15.06 | 15.68 | 14.67 | 15.15 | 147,976 | -0.04(-0.29%) |
Oct 12, 2021 | 14.32 | 15.37 | 14.24 | 15.19 | 161,458 | +1.09(+7.76%) |
Oct 11, 2021 | 16.64 | 16.64 | 13.88 | 14.10 | 429,479 | -2.41(-14.59%) |
Oct 08, 2021 | 15.89 | 16.68 | 15.72 | 16.51 | 123,234 | +0.74(+4.72%) |
Oct 07, 2021 | 15.89 | 16.29 | 15.59 | 15.76 | 89,322 | +0.04(+0.28%) |
Oct 06, 2021 | 15.68 | 16.03 | 15.37 | 15.72 | 109,908 | -0.22(-1.37%) |
Oct 05, 2021 | 16.73 | 16.73 | 15.68 | 15.94 | 147,087 | -0.53(-3.19%) |
Oct 04, 2021 | 16.20 | 17.38 | 15.81 | 16.46 | 278,886 | +0.39(+2.45%) |