Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.83 | 16.45 | 15.68 | 16.43 | 109,426 | +0.53(+3.33%) |
Dec 30, 2021 | 15.75 | 15.90 | 15.34 | 15.90 | 12,396 | +0.26(+1.66%) |
Dec 29, 2021 | 15.04 | 15.74 | 15.04 | 15.64 | 45,475 | +0.60(+3.99%) |
Dec 28, 2021 | 14.92 | 15.16 | 14.63 | 15.04 | 8,731 | +0.12(+0.80%) |
Dec 27, 2021 | 15.27 | 15.50 | 14.78 | 14.92 | 43,046 | -0.27(-1.78%) |
Dec 23, 2021 | 14.90 | 15.22 | 14.90 | 15.19 | 26,732 | +0.19(+1.27%) |
Dec 22, 2021 | 14.40 | 15.01 | 14.35 | 15.00 | 30,889 | +0.53(+3.66%) |
Dec 21, 2021 | 13.96 | 14.48 | 13.96 | 14.47 | 17,470 | +0.55(+3.95%) |
Dec 20, 2021 | 13.53 | 14.00 | 13.53 | 13.92 | 28,717 | +0.08(+0.58%) |
Dec 17, 2021 | 13.67 | 14.03 | 13.67 | 13.84 | 33,649 | +0.29(+2.14%) |
Dec 16, 2021 | 13.64 | 13.98 | 13.50 | 13.55 | 47,273 | +0.09(+0.67%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.46 | 13.46 | 46,561 | -0.59(-4.20%) |
Dec 14, 2021 | 14.02 | 14.30 | 13.90 | 14.05 | 51,480 | +0.05(+0.36%) |
Dec 13, 2021 | 14.47 | 14.63 | 13.95 | 14.00 | 70,224 | -0.60(-4.11%) |
Dec 10, 2021 | 14.74 | 15.17 | 14.14 | 14.60 | 39,345 | -0.14(-0.95%) |
Dec 09, 2021 | 15.11 | 15.16 | 14.59 | 14.74 | 23,905 | -0.38(-2.51%) |
Dec 08, 2021 | 14.79 | 15.15 | 14.43 | 15.12 | 54,293 | +0.34(+2.30%) |
Dec 07, 2021 | 15.19 | 15.22 | 14.55 | 14.78 | 48,255 | -0.20(-1.34%) |
Dec 06, 2021 | 14.74 | 15.37 | 14.70 | 14.98 | 101,627 | +0.38(+2.60%) |
Dec 03, 2021 | 14.56 | 15.00 | 14.46 | 14.60 | 41,541 | +0.04(+0.27%) |
Dec 02, 2021 | 14.61 | 14.75 | 14.24 | 14.56 | 38,264 | -0.09(-0.61%) |
Dec 01, 2021 | 14.00 | 15.20 | 13.90 | 14.65 | 101,444 | +0.65(+4.64%) |
Nov 30, 2021 | 14.46 | 14.46 | 13.97 | 14.00 | 44,632 | -0.05(-0.36%) |
Nov 29, 2021 | 14.53 | 14.53 | 13.66 | 14.05 | 62,488 | -0.23(-1.61%) |
Nov 26, 2021 | 14.06 | 14.33 | 13.81 | 14.28 | 24,896 | -0.22(-1.52%) |
Nov 24, 2021 | 14.75 | 14.80 | 14.41 | 14.50 | 123,513 | -0.24(-1.63%) |
Nov 23, 2021 | 14.55 | 15.19 | 14.45 | 14.74 | 99,518 | +0.19(+1.31%) |
Nov 22, 2021 | 13.40 | 14.88 | 13.40 | 14.55 | 424,636 | +1.17(+8.74%) |
Nov 19, 2021 | 13.29 | 13.58 | 13.26 | 13.38 | 21,048 | +0.07(+0.53%) |
Nov 18, 2021 | 13.11 | 13.44 | 13.29 | 13.31 | 56,207 | +0.13(+0.99%) |
Nov 17, 2021 | 13.21 | 13.36 | 12.68 | 13.18 | 18,858 | -0.32(-2.37%) |
Nov 16, 2021 | 14.00 | 14.00 | 12.50 | 13.50 | 60,760 | -0.50(-3.57%) |
Nov 15, 2021 | 13.59 | 14.13 | 13.50 | 14.00 | 50,249 | +0.50(+3.70%) |
Nov 12, 2021 | 13.26 | 13.59 | 13.04 | 13.50 | 21,137 | +0.30(+2.27%) |
Nov 11, 2021 | 13.54 | 13.55 | 13.18 | 13.20 | 17,903 | -0.24(-1.79%) |
Nov 10, 2021 | 12.75 | 13.44 | 137,424 | +0.74(+5.83%) | ||
Nov 09, 2021 | 12.49 | 12.75 | 12.40 | 12.70 | 30,920 | +0.21(+1.68%) |
Nov 08, 2021 | 11.97 | 12.49 | 11.97 | 12.49 | 52,379 | +0.56(+4.69%) |
Nov 05, 2021 | 11.75 | 11.94 | 11.75 | 11.93 | 17,020 | +0.19(+1.62%) |
Nov 04, 2021 | 11.74 | 11.95 | 11.65 | 11.74 | 20,511 | +0.09(+0.78%) |
Nov 03, 2021 | 11.80 | 11.94 | 11.65 | 11.65 | 7,362 | -0.30(-2.52%) |
Nov 02, 2021 | 11.34 | 11.95 | 11.34 | 11.95 | 3,503 | +0.06(+0.50%) |
Nov 01, 2021 | 11.46 | 11.95 | 11.30 | 11.89 | 22,603 | +0.59(+5.22%) |
Oct 29, 2021 | 11.38 | 11.60 | 11.30 | 11.30 | 3,772 | -0.20(-1.74%) |
Oct 28, 2021 | 11.12 | 11.52 | 10.81 | 11.50 | 7,420 | +0.38(+3.42%) |
Oct 27, 2021 | 11.22 | 11.22 | 11.00 | 11.12 | 21,488 | -0.13(-1.16%) |
Oct 26, 2021 | 11.19 | 11.25 | 33,412 | +0.06(+0.54%) | ||
Oct 25, 2021 | 10.85 | 11.50 | 10.85 | 11.19 | 23,511 | +0.25(+2.29%) |
Oct 22, 2021 | 10.92 | 11.09 | 10.65 | 10.94 | 4,872 | -0.04(-0.36%) |
Oct 21, 2021 | 10.88 | 10.98 | 10.81 | 10.98 | 1,883 | +0.02(+0.18%) |
Oct 20, 2021 | 10.68 | 10.96 | 10.51 | 10.96 | 6,231 | +0.18(+1.67%) |
Oct 19, 2021 | 10.75 | 11.00 | 10.55 | 10.78 | 7,052 | -0.09(-0.83%) |
Oct 18, 2021 | 11.12 | 11.12 | 10.51 | 10.87 | 14,169 | +0.12(+1.12%) |
Oct 15, 2021 | 10.72 | 11.14 | 10.72 | 10.75 | 4,757 | -0.08(-0.74%) |
Oct 14, 2021 | 10.63 | 10.91 | 10.32 | 10.83 | 7,084 | +0.33(+3.14%) |
Oct 13, 2021 | 10.65 | 10.65 | 10.49 | 10.50 | 1,054 | -0.04(-0.38%) |
Oct 12, 2021 | 10.28 | 10.54 | 10.28 | 10.54 | 900 | -0.08(-0.71%) |
Oct 11, 2021 | 10.75 | 11.10 | 10.58 | 10.62 | 11,835 | -0.04(-0.33%) |
Oct 08, 2021 | 10.75 | 11.06 | 10.36 | 10.65 | 10,560 | -0.33(-3.01%) |
Oct 07, 2021 | 10.83 | 11.13 | 10.71 | 10.98 | 11,237 | -0.06(-0.52%) |
Oct 06, 2021 | 10.71 | 11.04 | 10.34 | 11.04 | 1,247 | +0.11(+0.99%) |
Oct 05, 2021 | 10.16 | 10.97 | 10.16 | 10.93 | 4,155 | +0.20(+1.86%) |
Oct 04, 2021 | 10.72 | 11.08 | 10.69 | 10.73 | 2,783 | -0.20(-1.83%) |