Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.24 | 14.35 | 14.18 | 14.24 | 5,776,159 | +0.00(+0.00%) |
Dec 30, 2021 | 14.28 | 14.50 | 14.22 | 14.24 | 6,177,741 | -0.14(-0.97%) |
Dec 29, 2021 | 14.50 | 14.62 | 14.33 | 14.38 | 5,895,600 | -0.30(-2.04%) |
Dec 28, 2021 | 14.50 | 14.90 | 14.46 | 14.68 | 5,639,056 | +0.12(+0.82%) |
Dec 27, 2021 | 14.27 | 14.69 | 14.22 | 14.56 | 5,484,511 | -0.11(-0.75%) |
Dec 23, 2021 | 14.85 | 14.89 | 14.56 | 14.67 | 7,348,909 | +0.03(+0.20%) |
Dec 22, 2021 | 14.56 | 14.75 | 14.32 | 14.64 | 5,336,400 | +0.12(+0.83%) |
Dec 21, 2021 | 13.79 | 14.60 | 13.77 | 14.52 | 8,285,390 | +0.87(+6.37%) |
Dec 20, 2021 | 13.58 | 13.94 | 13.47 | 13.65 | 6,959,879 | -0.26(-1.87%) |
Dec 17, 2021 | 13.68 | 14.12 | 13.49 | 13.91 | 10,616,280 | +0.30(+2.20%) |
Dec 16, 2021 | 14.10 | 14.23 | 13.59 | 13.61 | 6,633,572 | -0.51(-3.61%) |
Dec 15, 2021 | 14.12 | 14.12 | 13.41 | 14.12 | 7,579,346 | +0.15(+1.07%) |
Dec 14, 2021 | 13.79 | 14.23 | 13.78 | 13.97 | 5,941,294 | +0.00(+0.00%) |
Dec 13, 2021 | 14.13 | 14.13 | 13.77 | 13.97 | 7,020,121 | -0.38(-2.65%) |
Dec 10, 2021 | 14.37 | 14.48 | 14.12 | 14.35 | 5,812,008 | -0.07(-0.49%) |
Dec 09, 2021 | 14.25 | 14.51 | 14.11 | 14.42 | 6,157,220 | -0.08(-0.56%) |
Dec 08, 2021 | 14.14 | 14.94 | 14.11 | 14.50 | 8,221,750 | +0.43(+3.06%) |
Dec 07, 2021 | 14.79 | 14.80 | 13.97 | 14.07 | 10,339,028 | -0.20(-1.40%) |
Dec 06, 2021 | 13.88 | 14.68 | 13.84 | 14.27 | 9,576,044 | +0.67(+4.93%) |
Dec 03, 2021 | 13.78 | 14.00 | 13.38 | 13.60 | 8,228,831 | -0.25(-1.81%) |
Dec 02, 2021 | 13.09 | 13.89 | 12.95 | 13.85 | 10,127,989 | +0.99(+7.70%) |
Dec 01, 2021 | 13.80 | 13.95 | 12.86 | 12.86 | 11,363,119 | -0.56(-4.17%) |
Nov 30, 2021 | 13.27 | 13.44 | 12.95 | 13.42 | 10,349,774 | -0.11(-0.81%) |
Nov 29, 2021 | 13.93 | 14.06 | 13.45 | 13.53 | 12,638,688 | -0.09(-0.66%) |
Nov 26, 2021 | 13.72 | 13.80 | 13.18 | 13.62 | 11,870,798 | -0.84(-5.81%) |
Nov 24, 2021 | 14.24 | 14.55 | 14.12 | 14.46 | 5,782,591 | +0.12(+0.84%) |
Nov 23, 2021 | 14.67 | 14.77 | 14.26 | 14.34 | 4,413,465 | -0.17(-1.17%) |
Nov 22, 2021 | 14.56 | 14.65 | 14.24 | 14.51 | 6,442,186 | +0.11(+0.76%) |
Nov 19, 2021 | 14.28 | 14.42 | 14.04 | 14.40 | 7,425,687 | -0.07(-0.48%) |
Nov 18, 2021 | 14.96 | 14.50 | 14.42 | 14.47 | 5,787,311 | -0.39(-2.62%) |
Nov 17, 2021 | 14.88 | 15.12 | 14.67 | 14.86 | 5,711,018 | -0.03(-0.20%) |
Nov 16, 2021 | 15.39 | 15.40 | 14.81 | 14.89 | 9,294,994 | -0.47(-3.06%) |
Nov 15, 2021 | 15.29 | 15.38 | 15.12 | 15.36 | 5,876,514 | +0.20(+1.32%) |
Nov 12, 2021 | 15.41 | 15.43 | 15.00 | 15.16 | 4,934,860 | -0.23(-1.49%) |
Nov 11, 2021 | 15.53 | 15.66 | 15.37 | 15.39 | 3,586,559 | -0.41(-2.59%) |
Nov 10, 2021 | 15.61 | 15.80 | 6,195,393 | -0.11(-0.69%) | ||
Nov 09, 2021 | 15.89 | 16.00 | 15.71 | 15.91 | 4,839,518 | -0.02(-0.13%) |
Nov 08, 2021 | 16.48 | 16.48 | 15.87 | 15.93 | 8,997,143 | -0.19(-1.18%) |
Nov 05, 2021 | 15.75 | 16.23 | 15.70 | 16.12 | 14,508,500 | +1.14(+7.61%) |
Nov 04, 2021 | 15.25 | 15.30 | 14.94 | 14.98 | 5,383,444 | -0.17(-1.12%) |
Nov 03, 2021 | 14.62 | 15.26 | 14.57 | 15.15 | 9,606,156 | +0.46(+3.13%) |
Nov 02, 2021 | 14.60 | 14.76 | 14.45 | 14.69 | 6,511,423 | +0.07(+0.48%) |
Nov 01, 2021 | 14.03 | 14.65 | 14.19 | 14.62 | 8,492,208 | +0.59(+4.21%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.00 | 14.03 | 9,622,325 | -0.12(-0.85%) |
Oct 28, 2021 | 14.15 | 14.27 | 13.96 | 14.15 | 6,271,093 | +0.06(+0.43%) |
Oct 27, 2021 | 14.60 | 14.65 | 14.07 | 14.09 | 8,448,053 | -0.51(-3.49%) |
Oct 26, 2021 | 15.02 | 14.60 | 8,381,808 | -0.14(-0.95%) | ||
Oct 25, 2021 | 14.60 | 14.84 | 14.57 | 14.74 | 5,465,818 | +0.10(+0.68%) |
Oct 22, 2021 | 14.81 | 14.56 | 14.64 | 6,597,924 | -0.22(-1.48%) | |
Oct 21, 2021 | 14.94 | 15.14 | 14.78 | 14.86 | 5,972,244 | -0.04(-0.27%) |
Oct 20, 2021 | 14.92 | 15.09 | 14.73 | 14.90 | 5,785,765 | +0.00(+0.00%) |
Oct 19, 2021 | 14.99 | 15.01 | 14.78 | 14.90 | 6,303,954 | -0.06(-0.40%) |
Oct 18, 2021 | 15.10 | 15.19 | 14.87 | 14.96 | 7,930,588 | -0.32(-2.09%) |
Oct 15, 2021 | 15.71 | 15.84 | 15.26 | 15.28 | 8,236,587 | -0.18(-1.16%) |
Oct 14, 2021 | 15.43 | 15.64 | 15.36 | 15.46 | 6,114,662 | +0.14(+0.91%) |
Oct 13, 2021 | 15.65 | 15.65 | 15.12 | 15.32 | 8,322,971 | -0.50(-3.16%) |
Oct 12, 2021 | 15.47 | 15.85 | 15.33 | 15.82 | 7,254,512 | +0.37(+2.39%) |
Oct 11, 2021 | 15.35 | 15.74 | 15.29 | 15.45 | 4,279,537 | -0.09(-0.58%) |
Oct 08, 2021 | 15.56 | 15.70 | 15.42 | 15.54 | 3,830,530 | +0.04(+0.26%) |
Oct 07, 2021 | 15.85 | 15.86 | 15.45 | 15.50 | 6,771,720 | -0.19(-1.21%) |
Oct 06, 2021 | 15.58 | 15.76 | 15.13 | 15.69 | 9,826,116 | -0.43(-2.67%) |
Oct 05, 2021 | 16.24 | 16.45 | 15.99 | 16.12 | 6,540,059 | -0.05(-0.31%) |
Oct 04, 2021 | 16.48 | 16.64 | 16.14 | 16.17 | 8,400,092 | -0.14(-0.86%) |