Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.65 | 13.83 | 13.53 | 13.82 | 249,817 | +0.17(+1.24%) |
Dec 30, 2021 | 13.52 | 13.73 | 13.52 | 13.65 | 201,624 | +0.12(+0.85%) |
Dec 29, 2021 | 13.47 | 13.63 | 13.46 | 13.53 | 120,513 | +0.12(+0.92%) |
Dec 28, 2021 | 13.36 | 13.61 | 13.35 | 13.41 | 124,142 | +0.05(+0.35%) |
Dec 27, 2021 | 13.54 | 13.61 | 13.19 | 13.36 | 146,452 | -0.12(-0.86%) |
Dec 23, 2021 | 13.18 | 13.53 | 13.18 | 13.48 | 146,057 | +0.38(+2.88%) |
Dec 22, 2021 | 12.99 | 13.11 | 12.97 | 13.10 | 91,647 | +0.17(+1.31%) |
Dec 21, 2021 | 12.90 | 13.17 | 12.89 | 12.93 | 149,460 | +0.05(+0.42%) |
Dec 20, 2021 | 12.86 | 12.93 | 12.69 | 12.88 | 210,751 | -0.14(-1.06%) |
Dec 17, 2021 | 12.91 | 13.02 | 12.65 | 13.02 | 370,074 | +0.01(+0.06%) |
Dec 16, 2021 | 13.35 | 13.46 | 12.99 | 13.01 | 183,564 | -0.25(-1.91%) |
Dec 15, 2021 | 13.03 | 13.31 | 12.96 | 13.26 | 188,958 | +0.32(+2.50%) |
Dec 14, 2021 | 13.21 | 13.24 | 12.89 | 12.94 | 219,195 | -0.25(-1.87%) |
Dec 13, 2021 | 13.31 | 13.33 | 13.15 | 13.19 | 174,143 | -0.12(-0.92%) |
Dec 10, 2021 | 13.34 | 13.45 | 13.26 | 13.31 | 125,593 | +0.05(+0.35%) |
Dec 09, 2021 | 13.29 | 13.37 | 13.17 | 13.26 | 139,342 | -0.04(-0.29%) |
Dec 08, 2021 | 13.42 | 13.45 | 13.29 | 13.30 | 125,892 | -0.08(-0.63%) |
Dec 07, 2021 | 13.48 | 13.61 | 13.35 | 13.39 | 173,601 | +0.06(+0.46%) |
Dec 06, 2021 | 13.31 | 13.38 | 13.09 | 13.32 | 259,330 | +0.00(+0.00%) |
Dec 03, 2021 | 13.55 | 13.59 | 13.25 | 13.32 | 175,967 | -0.17(-1.25%) |
Dec 02, 2021 | 13.42 | 13.56 | 13.35 | 13.49 | 215,491 | +0.08(+0.57%) |
Dec 01, 2021 | 13.84 | 14.03 | 13.39 | 13.42 | 310,171 | -0.22(-1.63%) |
Nov 30, 2021 | 13.84 | 13.94 | 13.60 | 13.64 | 303,559 | -0.28(-1.99%) |
Nov 29, 2021 | 14.02 | 14.11 | 13.85 | 13.92 | 276,175 | -0.11(-0.77%) |
Nov 26, 2021 | 14.03 | 14.10 | 13.79 | 14.02 | 221,009 | -0.05(-0.38%) |
Nov 24, 2021 | 14.14 | 14.21 | 14.04 | 14.08 | 146,901 | -0.05(-0.37%) |
Nov 23, 2021 | 14.33 | 14.33 | 14.10 | 14.13 | 191,797 | -0.24(-1.68%) |
Nov 22, 2021 | 14.33 | 14.50 | 14.27 | 14.37 | 262,249 | +0.08(+0.53%) |
Nov 19, 2021 | 14.24 | 14.36 | 14.18 | 14.30 | 175,699 | +0.04(+0.27%) |
Nov 18, 2021 | 14.18 | 14.33 | 14.17 | 14.26 | 336,272 | +0.08(+0.58%) |
Nov 17, 2021 | 14.30 | 14.30 | 14.07 | 14.18 | 170,880 | -0.12(-0.84%) |
Nov 16, 2021 | 14.17 | 14.30 | 14.11 | 14.30 | 176,460 | +0.09(+0.64%) |
Nov 15, 2021 | 14.26 | 14.43 | 14.14 | 14.21 | 283,075 | -0.01(-0.05%) |
Nov 12, 2021 | 14.21 | 14.24 | 14.12 | 14.21 | 143,101 | +0.01(+0.05%) |
Nov 11, 2021 | 14.11 | 14.25 | 14.09 | 14.21 | 309,406 | +0.16(+1.13%) |
Nov 10, 2021 | 14.20 | 14.05 | 194,459 | -0.08(-0.59%) | ||
Nov 09, 2021 | 14.14 | 14.29 | 14.00 | 14.13 | 221,799 | -0.09(-0.64%) |
Nov 08, 2021 | 14.11 | 14.31 | 13.98 | 14.22 | 280,258 | +0.29(+2.06%) |
Nov 05, 2021 | 13.62 | 14.09 | 13.57 | 13.93 | 478,049 | +0.42(+3.07%) |
Nov 04, 2021 | 13.33 | 13.62 | 13.20 | 13.52 | 312,865 | +0.50(+3.82%) |
Nov 03, 2021 | 13.16 | 13.22 | 12.88 | 13.02 | 197,293 | -0.14(-1.03%) |
Nov 02, 2021 | 13.39 | 13.41 | 13.01 | 13.16 | 184,432 | -0.21(-1.58%) |
Nov 01, 2021 | 13.50 | 13.43 | 13.26 | 13.37 | 259,733 | -0.06(-0.45%) |
Oct 29, 2021 | 13.45 | 13.54 | 13.36 | 13.43 | 93,629 | -0.05(-0.39%) |
Oct 28, 2021 | 13.54 | 13.63 | 13.41 | 13.48 | 181,419 | -0.03(-0.22%) |
Oct 27, 2021 | 13.47 | 13.62 | 13.39 | 13.51 | 242,779 | +0.10(+0.73%) |
Oct 26, 2021 | 13.25 | 13.41 | 456,240 | +0.26(+1.95%) | ||
Oct 25, 2021 | 13.01 | 13.17 | 13.01 | 13.16 | 205,082 | +0.14(+1.10%) |
Oct 22, 2021 | 12.98 | 13.02 | 12.88 | 13.01 | 162,372 | +0.11(+0.88%) |
Oct 21, 2021 | 12.89 | 13.07 | 12.89 | 12.90 | 191,032 | +0.01(+0.06%) |
Oct 20, 2021 | 12.85 | 13.00 | 12.85 | 12.89 | 148,607 | +0.05(+0.35%) |
Oct 19, 2021 | 12.86 | 13.01 | 12.84 | 12.85 | 221,258 | +0.01(+0.06%) |
Oct 18, 2021 | 12.75 | 12.91 | 12.71 | 12.84 | 361,505 | +0.16(+1.25%) |
Oct 15, 2021 | 12.67 | 12.92 | 12.52 | 12.68 | 571,367 | -0.05(-0.41%) |
Oct 14, 2021 | 12.42 | 12.89 | 12.30 | 12.73 | 1,070,737 | +0.44(+3.56%) |
Oct 13, 2021 | 12.25 | 12.38 | 12.21 | 12.30 | 165,267 | +0.11(+0.93%) |
Oct 12, 2021 | 12.07 | 12.24 | 12.07 | 12.18 | 67,047 | +0.15(+1.25%) |
Oct 11, 2021 | 12.21 | 12.28 | 11.95 | 12.03 | 265,106 | -0.12(-0.99%) |
Oct 08, 2021 | 11.94 | 12.26 | 11.94 | 12.15 | 136,241 | +0.16(+1.32%) |
Oct 07, 2021 | 12.15 | 12.22 | 11.98 | 11.99 | 115,284 | -0.06(-0.50%) |
Oct 06, 2021 | 12.00 | 12.06 | 11.93 | 12.06 | 150,051 | -0.04(-0.31%) |
Oct 05, 2021 | 12.12 | 12.13 | 11.95 | 12.09 | 179,587 | -0.05(-0.43%) |
Oct 04, 2021 | 12.22 | 12.25 | 12.03 | 12.15 | 151,013 | -0.02(-0.19%) |