Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.43 | 14.73 | 14.26 | 14.69 | 316,890 | +0.36(+2.55%) |
Dec 30, 2021 | 14.56 | 14.76 | 14.33 | 14.33 | 90,139 | -0.23(-1.57%) |
Dec 29, 2021 | 14.59 | 14.81 | 14.36 | 14.56 | 47,408 | -0.02(-0.13%) |
Dec 28, 2021 | 14.68 | 14.97 | 14.32 | 14.57 | 72,730 | -0.23(-1.54%) |
Dec 27, 2021 | 14.36 | 14.95 | 14.10 | 14.80 | 135,628 | +0.33(+2.27%) |
Dec 23, 2021 | 14.40 | 14.64 | 14.25 | 14.47 | 66,442 | +0.07(+0.51%) |
Dec 22, 2021 | 13.95 | 14.50 | 13.72 | 14.40 | 120,403 | +0.49(+3.54%) |
Dec 21, 2021 | 13.48 | 14.22 | 13.45 | 13.91 | 68,045 | +0.44(+3.25%) |
Dec 20, 2021 | 13.84 | 13.84 | 13.22 | 13.47 | 103,635 | -0.43(-3.08%) |
Dec 17, 2021 | 13.56 | 14.05 | 13.43 | 13.90 | 83,469 | +0.33(+2.42%) |
Dec 16, 2021 | 14.05 | 14.23 | 13.56 | 13.57 | 89,064 | -0.47(-3.38%) |
Dec 15, 2021 | 14.35 | 14.35 | 13.94 | 14.05 | 95,884 | -0.45(-3.12%) |
Dec 14, 2021 | 14.39 | 14.64 | 14.15 | 14.50 | 154,066 | +0.06(+0.41%) |
Dec 13, 2021 | 14.65 | 14.94 | 14.21 | 14.44 | 158,102 | -0.16(-1.12%) |
Dec 10, 2021 | 14.84 | 15.05 | 14.51 | 14.60 | 80,976 | -0.46(-3.03%) |
Dec 09, 2021 | 15.05 | 15.22 | 14.74 | 15.06 | 116,121 | -0.17(-1.09%) |
Dec 08, 2021 | 14.82 | 15.29 | 14.62 | 15.22 | 172,426 | +0.52(+3.55%) |
Dec 07, 2021 | 14.57 | 15.13 | 14.51 | 14.70 | 96,299 | +0.26(+1.81%) |
Dec 06, 2021 | 14.65 | 14.84 | 14.36 | 14.44 | 70,732 | -0.22(-1.50%) |
Dec 03, 2021 | 14.67 | 15.01 | 14.47 | 14.66 | 306,949 | +0.12(+0.85%) |
Dec 02, 2021 | 13.82 | 14.65 | 13.73 | 14.54 | 174,425 | +0.56(+4.02%) |
Dec 01, 2021 | 15.12 | 15.12 | 13.84 | 13.98 | 171,855 | -0.95(-6.34%) |
Nov 30, 2021 | 14.41 | 15.50 | 13.91 | 14.92 | 530,283 | +0.41(+2.83%) |
Nov 29, 2021 | 14.45 | 14.77 | 14.32 | 14.51 | 76,669 | +0.06(+0.44%) |
Nov 26, 2021 | 14.23 | 14.54 | 14.18 | 14.45 | 90,055 | -0.07(-0.50%) |
Nov 24, 2021 | 14.44 | 14.77 | 14.26 | 14.52 | 103,524 | +0.16(+1.12%) |
Nov 23, 2021 | 14.87 | 15.22 | 14.20 | 14.36 | 175,834 | -0.48(-3.24%) |
Nov 22, 2021 | 14.26 | 14.94 | 14.26 | 14.84 | 231,058 | +0.59(+4.16%) |
Nov 19, 2021 | 14.80 | 14.99 | 14.14 | 14.25 | 234,520 | -0.53(-3.60%) |
Nov 18, 2021 | 14.88 | 14.87 | 14.67 | 14.78 | 231,703 | +0.18(+1.22%) |
Nov 17, 2021 | 15.01 | 15.01 | 14.46 | 14.60 | 341,301 | -0.08(-0.56%) |
Nov 16, 2021 | 13.58 | 14.76 | 12.85 | 14.68 | 1,310,884 | +1.21(+9.00%) |
Nov 15, 2021 | 13.56 | 13.81 | 13.14 | 13.47 | 360,904 | +0.10(+0.75%) |
Nov 12, 2021 | 13.48 | 13.48 | 13.29 | 13.37 | 116,726 | -0.01(-0.07%) |
Nov 11, 2021 | 13.04 | 13.43 | 13.03 | 13.38 | 74,537 | +0.41(+3.16%) |
Nov 10, 2021 | 13.26 | 12.97 | 85,446 | -0.36(-2.67%) | ||
Nov 09, 2021 | 13.31 | 13.50 | 13.24 | 13.32 | 132,146 | -0.03(-0.21%) |
Nov 08, 2021 | 12.87 | 13.61 | 12.86 | 13.35 | 290,772 | +0.74(+5.86%) |
Nov 05, 2021 | 12.45 | 12.62 | 12.01 | 12.61 | 326,861 | +0.34(+2.79%) |
Nov 04, 2021 | 12.35 | 12.42 | 11.91 | 12.27 | 95,670 | -0.03(-0.26%) |
Nov 03, 2021 | 12.11 | 12.36 | 12.00 | 12.30 | 82,973 | +0.08(+0.67%) |
Nov 02, 2021 | 12.36 | 12.36 | 11.87 | 12.22 | 95,204 | -0.12(-0.95%) |
Nov 01, 2021 | 12.17 | 12.36 | 12.22 | 12.34 | 70,193 | +0.12(+0.96%) |
Oct 29, 2021 | 12.33 | 12.56 | 12.00 | 12.22 | 50,386 | -0.03(-0.22%) |
Oct 28, 2021 | 12.38 | 12.22 | 12.25 | 37,590 | -0.04(-0.29%) | |
Oct 27, 2021 | 12.45 | 12.46 | 12.22 | 12.29 | 168,364 | -0.16(-1.31%) |
Oct 26, 2021 | 12.95 | 12.45 | 101,966 | -0.47(-3.64%) | ||
Oct 25, 2021 | 12.90 | 13.02 | 12.70 | 12.92 | 75,041 | +0.11(+0.85%) |
Oct 22, 2021 | 12.76 | 12.31 | 12.81 | 185,875 | +0.11(+0.89%) | |
Oct 21, 2021 | 12.23 | 12.77 | 12.09 | 12.70 | 178,852 | +0.45(+3.66%) |
Oct 20, 2021 | 12.02 | 12.31 | 11.99 | 12.25 | 150,745 | +0.15(+1.27%) |
Oct 19, 2021 | 12.00 | 12.31 | 12.00 | 12.10 | 64,713 | +0.21(+1.75%) |
Oct 18, 2021 | 11.69 | 12.01 | 11.63 | 11.89 | 51,565 | +0.19(+1.63%) |
Oct 15, 2021 | 11.77 | 12.04 | 11.66 | 11.70 | 67,955 | -0.07(-0.62%) |
Oct 14, 2021 | 12.00 | 12.00 | 11.45 | 11.77 | 100,451 | -0.17(-1.44%) |
Oct 13, 2021 | 12.11 | 12.13 | 11.78 | 11.94 | 71,441 | -0.06(-0.53%) |
Oct 12, 2021 | 11.31 | 12.12 | 11.19 | 12.00 | 124,464 | +0.79(+7.02%) |
Oct 11, 2021 | 11.14 | 11.35 | 10.98 | 11.22 | 113,050 | -0.05(-0.48%) |
Oct 08, 2021 | 11.45 | 11.65 | 11.27 | 11.27 | 50,333 | -0.24(-2.05%) |
Oct 07, 2021 | 12.00 | 12.00 | 11.26 | 11.51 | 61,669 | +0.26(+2.34%) |
Oct 06, 2021 | 11.23 | 11.31 | 11.05 | 11.24 | 56,278 | -0.03(-0.24%) |
Oct 05, 2021 | 11.36 | 11.54 | 11.23 | 11.27 | 58,260 | -0.13(-1.11%) |
Oct 04, 2021 | 11.69 | 11.74 | 11.32 | 11.40 | 70,579 | -0.22(-1.87%) |