Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.78 | 13.86 | 13.71 | 13.73 | 270,722 | -0.08(-0.55%) |
Dec 30, 2021 | 13.85 | 13.97 | 13.80 | 13.81 | 165,020 | -0.02(-0.11%) |
Dec 29, 2021 | 13.89 | 13.89 | 13.76 | 13.83 | 199,740 | -0.03(-0.23%) |
Dec 28, 2021 | 13.85 | 13.96 | 13.85 | 13.86 | 208,295 | +0.01(+0.05%) |
Dec 27, 2021 | 13.84 | 13.86 | 13.66 | 13.85 | 182,467 | +0.05(+0.38%) |
Dec 23, 2021 | 13.74 | 13.83 | 13.69 | 13.80 | 175,243 | +0.11(+0.82%) |
Dec 22, 2021 | 13.59 | 13.73 | 13.50 | 13.69 | 81,770 | +0.13(+0.99%) |
Dec 21, 2021 | 13.11 | 13.57 | 13.10 | 13.55 | 128,158 | +0.57(+4.37%) |
Dec 20, 2021 | 13.13 | 13.13 | 12.75 | 12.98 | 247,474 | -0.31(-2.30%) |
Dec 17, 2021 | 13.41 | 13.42 | 13.21 | 13.29 | 131,049 | -0.12(-0.87%) |
Dec 16, 2021 | 13.64 | 13.69 | 13.36 | 13.41 | 145,700 | -0.14(-1.01%) |
Dec 15, 2021 | 13.46 | 13.55 | 13.28 | 13.54 | 194,146 | +0.13(+1.00%) |
Dec 14, 2021 | 13.64 | 13.77 | 13.40 | 13.41 | 190,898 | -0.28(-2.02%) |
Dec 13, 2021 | 13.85 | 13.85 | 13.59 | 13.69 | 324,702 | -0.19(-1.35%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.84 | 13.87 | 59,897 | -0.20(-1.43%) |
Dec 09, 2021 | 14.13 | 14.13 | 14.04 | 14.07 | 105,839 | -0.07(-0.53%) |
Dec 08, 2021 | 14.13 | 14.23 | 14.10 | 14.15 | 139,038 | +0.02(+0.16%) |
Dec 07, 2021 | 14.07 | 14.19 | 14.04 | 14.13 | 161,769 | +0.15(+1.07%) |
Dec 06, 2021 | 13.77 | 14.07 | 13.71 | 13.98 | 162,961 | +0.31(+2.24%) |
Dec 03, 2021 | 13.87 | 13.87 | 13.61 | 13.67 | 161,221 | -0.12(-0.87%) |
Dec 02, 2021 | 13.42 | 13.85 | 13.42 | 13.79 | 98,997 | +0.40(+2.95%) |
Dec 01, 2021 | 13.76 | 13.89 | 13.38 | 13.39 | 239,963 | -0.18(-1.32%) |
Nov 30, 2021 | 13.86 | 13.87 | 13.52 | 13.57 | 133,227 | -0.38(-2.73%) |
Nov 29, 2021 | 14.13 | 14.13 | 13.84 | 13.95 | 114,271 | +0.00(+0.00%) |
Nov 26, 2021 | 14.08 | 14.08 | 13.77 | 13.95 | 123,803 | -0.31(-2.15%) |
Nov 24, 2021 | 14.23 | 14.30 | 14.17 | 14.26 | 66,766 | +0.02(+0.16%) |
Nov 23, 2021 | 14.17 | 14.25 | 14.17 | 14.24 | 139,868 | +0.06(+0.42%) |
Nov 22, 2021 | 14.26 | 14.27 | 14.14 | 14.18 | 95,807 | +0.00(+0.00%) |
Nov 19, 2021 | 14.13 | 14.22 | 14.09 | 14.18 | 123,668 | -0.06(-0.42%) |
Nov 18, 2021 | 14.31 | 14.23 | 14.15 | 14.24 | 96,552 | -0.05(-0.37%) |
Nov 17, 2021 | 14.37 | 14.37 | 14.21 | 14.29 | 103,591 | -0.10(-0.73%) |
Nov 16, 2021 | 14.49 | 14.49 | 14.39 | 14.40 | 173,605 | -0.10(-0.67%) |
Nov 15, 2021 | 14.56 | 14.63 | 14.48 | 14.49 | 87,116 | -0.05(-0.37%) |
Nov 12, 2021 | 14.64 | 14.64 | 14.54 | 14.55 | 90,356 | -0.09(-0.60%) |
Nov 11, 2021 | 14.57 | 14.63 | 14.56 | 14.63 | 113,524 | +0.08(+0.56%) |
Nov 10, 2021 | 14.63 | 14.53 | 14.55 | 178,760 | -0.07(-0.51%) | |
Nov 09, 2021 | 14.63 | 14.70 | 14.61 | 14.63 | 99,309 | -0.01(-0.05%) |
Nov 08, 2021 | 14.77 | 14.79 | 14.60 | 14.63 | 132,416 | -0.10(-0.66%) |
Nov 05, 2021 | 14.57 | 14.78 | 14.57 | 14.73 | 154,770 | +0.19(+1.34%) |
Nov 04, 2021 | 14.59 | 14.66 | 14.49 | 14.54 | 103,422 | -0.01(-0.10%) |
Nov 03, 2021 | 14.43 | 14.67 | 14.43 | 14.55 | 135,451 | +0.10(+0.67%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.42 | 14.46 | 171,282 | -0.22(-1.48%) |
Nov 01, 2021 | 14.48 | 14.68 | 14.44 | 14.67 | 65,044 | +0.23(+1.60%) |
Oct 29, 2021 | 14.49 | 14.49 | 14.40 | 14.44 | 92,570 | -0.03(-0.21%) |
Oct 28, 2021 | 14.50 | 14.50 | 14.36 | 14.47 | 136,671 | +0.01(+0.05%) |
Oct 27, 2021 | 14.60 | 14.57 | 14.46 | 14.46 | 91,160 | -0.10(-0.72%) |
Oct 26, 2021 | 14.68 | 14.57 | 14.57 | 91,735 | -0.11(-0.76%) | |
Oct 25, 2021 | 14.65 | 14.72 | 14.63 | 14.68 | 88,545 | +0.06(+0.41%) |
Oct 22, 2021 | 14.69 | 14.70 | 14.57 | 14.62 | 47,013 | -0.03(-0.20%) |
Oct 21, 2021 | 14.62 | 14.73 | 14.59 | 14.65 | 109,549 | +0.02(+0.15%) |
Oct 20, 2021 | 14.52 | 14.70 | 14.52 | 14.63 | 97,867 | +0.11(+0.77%) |
Oct 19, 2021 | 14.50 | 14.55 | 14.47 | 14.51 | 72,365 | +0.04(+0.31%) |
Oct 18, 2021 | 14.41 | 14.51 | 14.37 | 14.47 | 80,221 | +0.02(+0.16%) |
Oct 15, 2021 | 14.56 | 14.62 | 14.45 | 14.45 | 61,752 | -0.02(-0.15%) |
Oct 14, 2021 | 14.46 | 14.53 | 14.44 | 14.47 | 78,026 | +0.05(+0.36%) |
Oct 13, 2021 | 14.38 | 14.43 | 14.30 | 14.42 | 127,794 | +0.05(+0.36%) |
Oct 12, 2021 | 14.28 | 14.42 | 14.26 | 14.37 | 186,087 | +0.12(+0.84%) |
Oct 11, 2021 | 14.23 | 14.37 | 14.23 | 14.25 | 80,494 | +0.01(+0.10%) |
Oct 08, 2021 | 14.19 | 14.28 | 14.18 | 14.23 | 96,181 | +0.05(+0.37%) |
Oct 07, 2021 | 14.21 | 14.31 | 14.16 | 14.18 | 110,357 | +0.03(+0.21%) |
Oct 06, 2021 | 14.07 | 14.15 | 13.94 | 14.15 | 101,170 | -0.01(-0.05%) |
Oct 05, 2021 | 14.13 | 14.23 | 14.04 | 14.16 | 89,491 | +0.05(+0.37%) |
Oct 04, 2021 | 14.13 | 14.28 | 14.08 | 14.10 | 70,819 | -0.02(-0.16%) |