Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.21 | 13.88 | 13.07 | 13.32 | 17,483 | +0.06(+0.49%) |
Dec 30, 2021 | 13.25 | 13.66 | 13.04 | 13.25 | 16,742 | -0.08(-0.63%) |
Dec 29, 2021 | 13.74 | 13.74 | 13.12 | 13.34 | 15,981 | -0.25(-1.84%) |
Dec 28, 2021 | 12.91 | 14.04 | 12.85 | 13.59 | 18,973 | +0.53(+4.05%) |
Dec 27, 2021 | 12.77 | 13.33 | 12.64 | 13.06 | 13,342 | +0.18(+1.37%) |
Dec 23, 2021 | 12.79 | 13.03 | 12.54 | 12.88 | 13,000 | -0.07(-0.57%) |
Dec 22, 2021 | 12.52 | 13.48 | 12.34 | 12.96 | 30,571 | +0.32(+2.57%) |
Dec 21, 2021 | 12.83 | 12.93 | 12.60 | 12.63 | 55,589 | -0.06(-0.51%) |
Dec 20, 2021 | 12.91 | 13.03 | 12.66 | 12.70 | 32,272 | -0.50(-3.79%) |
Dec 17, 2021 | 13.30 | 13.30 | 12.99 | 13.20 | 49,779 | -0.05(-0.35%) |
Dec 16, 2021 | 13.84 | 14.18 | 12.59 | 13.24 | 49,541 | +0.68(+5.39%) |
Dec 15, 2021 | 12.42 | 12.77 | 12.35 | 12.57 | 49,410 | +0.25(+2.03%) |
Dec 14, 2021 | 12.81 | 12.89 | 12.21 | 12.32 | 58,646 | -0.57(-4.39%) |
Dec 13, 2021 | 13.26 | 13.32 | 12.48 | 12.88 | 28,834 | -0.45(-3.34%) |
Dec 10, 2021 | 13.71 | 13.71 | 13.19 | 13.33 | 22,434 | -0.12(-0.90%) |
Dec 09, 2021 | 13.55 | 13.70 | 13.29 | 13.45 | 19,621 | -0.10(-0.75%) |
Dec 08, 2021 | 13.52 | 13.73 | 13.43 | 13.55 | 7,417 | +0.00(+0.00%) |
Dec 07, 2021 | 13.83 | 13.93 | 13.50 | 13.55 | 34,081 | +0.03(+0.21%) |
Dec 06, 2021 | 13.82 | 14.10 | 13.37 | 13.52 | 33,871 | -0.19(-1.42%) |
Dec 03, 2021 | 13.88 | 14.33 | 13.07 | 13.72 | 41,548 | -0.20(-1.47%) |
Dec 02, 2021 | 13.99 | 14.33 | 13.64 | 13.92 | 12,322 | +0.24(+1.76%) |
Dec 01, 2021 | 14.28 | 14.73 | 13.44 | 13.68 | 35,342 | -0.23(-1.67%) |
Nov 30, 2021 | 14.41 | 14.65 | 12.89 | 13.91 | 26,827 | -0.69(-4.70%) |
Nov 29, 2021 | 15.28 | 15.35 | 14.52 | 14.60 | 18,699 | -0.19(-1.31%) |
Nov 26, 2021 | 14.75 | 15.59 | 14.33 | 14.79 | 21,806 | -0.35(-2.31%) |
Nov 24, 2021 | 15.27 | 15.39 | 14.49 | 15.14 | 18,365 | -0.16(-1.02%) |
Nov 23, 2021 | 15.12 | 15.68 | 15.04 | 15.30 | 21,060 | +0.05(+0.30%) |
Nov 22, 2021 | 15.45 | 15.81 | 15.23 | 15.25 | 9,760 | +0.05(+0.30%) |
Nov 19, 2021 | 15.50 | 15.59 | 15.21 | 15.21 | 9,256 | -0.45(-2.88%) |
Nov 18, 2021 | 15.35 | 15.79 | 15.60 | 15.66 | 18,883 | +0.48(+3.16%) |
Nov 17, 2021 | 15.74 | 15.74 | 15.17 | 15.18 | 10,940 | -0.39(-2.49%) |
Nov 16, 2021 | 16.56 | 16.99 | 15.39 | 15.57 | 31,465 | -1.00(-6.01%) |
Nov 15, 2021 | 15.63 | 16.60 | 15.48 | 16.56 | 21,245 | +0.78(+4.96%) |
Nov 12, 2021 | 15.43 | 16.06 | 14.93 | 15.78 | 23,837 | +0.29(+1.90%) |
Nov 11, 2021 | 15.33 | 16.66 | 14.76 | 15.48 | 23,454 | +0.28(+1.82%) |
Nov 10, 2021 | 16.53 | 15.21 | 15.21 | 23,425 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.07 | 18.12 | 16.15 | 16.59 | 17,298 | -0.34(-2.01%) |
Nov 08, 2021 | 17.70 | 18.76 | 16.74 | 16.93 | 37,482 | -0.96(-5.36%) |
Nov 05, 2021 | 16.41 | 17.89 | 16.41 | 17.89 | 59,571 | +1.66(+10.22%) |
Nov 04, 2021 | 15.03 | 16.61 | 15.03 | 16.23 | 29,150 | +1.40(+9.45%) |
Nov 03, 2021 | 14.29 | 14.84 | 14.19 | 14.83 | 9,793 | +0.65(+4.55%) |
Nov 02, 2021 | 13.88 | 14.18 | 13.88 | 14.18 | 10,640 | -0.02(-0.13%) |
Nov 01, 2021 | 13.85 | 14.39 | 13.82 | 14.20 | 10,944 | +0.38(+2.73%) |
Oct 29, 2021 | 13.94 | 13.98 | 13.82 | 13.82 | 6,667 | -0.19(-1.38%) |
Oct 28, 2021 | 13.92 | 14.30 | 13.92 | 14.02 | 16,243 | +0.19(+1.40%) |
Oct 27, 2021 | 14.28 | 14.27 | 13.82 | 13.82 | 10,357 | -0.29(-2.09%) |
Oct 26, 2021 | 13.96 | 14.12 | 7,442 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.12 | 14.45 | 14.02 | 14.18 | 8,961 | +0.07(+0.52%) |
Oct 22, 2021 | 14.12 | 14.25 | 13.84 | 14.10 | 8,350 | -0.04(-0.26%) |
Oct 21, 2021 | 13.94 | 14.27 | 13.87 | 14.14 | 13,384 | +0.27(+1.93%) |
Oct 20, 2021 | 14.25 | 14.25 | 13.87 | 13.87 | 26,987 | -0.37(-2.59%) |
Oct 19, 2021 | 14.10 | 14.37 | 14.10 | 14.24 | 19,724 | +0.13(+0.91%) |
Oct 18, 2021 | 14.19 | 14.23 | 14.01 | 14.11 | 10,615 | -0.09(-0.65%) |
Oct 15, 2021 | 14.28 | 14.42 | 14.05 | 14.20 | 30,008 | +0.34(+2.46%) |
Oct 14, 2021 | 13.79 | 14.09 | 13.73 | 13.86 | 15,874 | +0.04(+0.27%) |
Oct 13, 2021 | 13.90 | 13.98 | 13.82 | 13.82 | 11,854 | +0.05(+0.33%) |
Oct 12, 2021 | 13.82 | 14.11 | 13.63 | 13.78 | 12,941 | -0.12(-0.86%) |
Oct 11, 2021 | 14.23 | 14.42 | 13.90 | 13.90 | 9,076 | -0.16(-1.11%) |
Oct 08, 2021 | 13.86 | 14.35 | 13.86 | 14.06 | 15,557 | +0.23(+1.67%) |
Oct 07, 2021 | 14.23 | 14.23 | 13.82 | 13.82 | 30,579 | -0.09(-0.66%) |
Oct 06, 2021 | 14.29 | 14.29 | 13.69 | 13.92 | 12,853 | -0.32(-2.27%) |
Oct 05, 2021 | 14.27 | 14.28 | 14.16 | 14.24 | 6,069 | +0.09(+0.65%) |
Oct 04, 2021 | 14.29 | 14.34 | 14.10 | 14.15 | 13,524 | -0.05(-0.32%) |