Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.17 | 15.18 | 15.11 | 15.14 | 558 | +0.08(+0.56%) |
Dec 30, 2021 | 15.07 | 15.10 | 15.03 | 15.05 | 2,433 | -0.08(-0.55%) |
Dec 29, 2021 | 15.06 | 15.21 | 15.04 | 15.14 | 11,796 | +0.01(+0.08%) |
Dec 28, 2021 | 15.24 | 15.24 | 15.04 | 15.12 | 4,752 | +0.41(+2.82%) |
Dec 27, 2021 | 14.71 | 14.71 | 14.71 | 14.71 | 326 | -0.30(-2.01%) |
Dec 23, 2021 | 14.71 | 15.01 | 14.70 | 15.01 | 5,324 | +0.31(+2.08%) |
Dec 22, 2021 | 14.58 | 14.73 | 14.58 | 14.70 | 3,398 | +0.22(+1.54%) |
Dec 21, 2021 | 14.48 | 14.48 | 14.44 | 14.48 | 1,014 | +0.28(+1.97%) |
Dec 20, 2021 | 14.39 | 14.39 | 14.12 | 14.20 | 3,773 | -0.17(-1.17%) |
Dec 17, 2021 | 14.39 | 14.39 | 14.37 | 14.37 | 838 | +0.18(+1.27%) |
Dec 15, 2021 | 14.19 | 14.19 | 14.19 | 20 | +0.05(+0.35%) | |
Dec 14, 2021 | 14.13 | 14.14 | 14.13 | 14.14 | 2,361 | -0.02(-0.14%) |
Dec 13, 2021 | 14.13 | 14.17 | 14.13 | 14.16 | 5,502 | -0.14(-0.97%) |
Dec 10, 2021 | 14.30 | 14.32 | 14.30 | 14.30 | 2,125 | -0.05(-0.33%) |
Dec 08, 2021 | 14.35 | 14.35 | 14.35 | 140 | -0.07(-0.51%) | |
Dec 07, 2021 | 13.95 | 14.50 | 13.95 | 14.42 | 6,873 | +0.61(+4.38%) |
Dec 06, 2021 | 13.71 | 13.81 | 13.71 | 13.81 | 2,915 | +0.07(+0.55%) |
Dec 03, 2021 | 13.76 | 13.97 | 13.73 | 13.74 | 4,696 | -0.14(-1.01%) |
Dec 02, 2021 | 13.76 | 13.88 | 13.76 | 13.88 | 425 | -0.00(-0.01%) |
Dec 01, 2021 | 13.86 | 13.91 | 13.83 | 13.88 | 1,033 | +0.10(+0.74%) |
Nov 30, 2021 | 14.00 | 14.00 | 13.84 | 13.78 | 5,518 | -0.33(-2.34%) |
Nov 26, 2021 | 14.11 | 14.11 | 14.11 | 45 | -0.36(-2.49%) | |
Nov 24, 2021 | 14.42 | 14.53 | 14.38 | 14.47 | 2,944 | +0.07(+0.49%) |
Nov 23, 2021 | 14.43 | 14.43 | 14.40 | 14.40 | 2,060 | -0.01(-0.10%) |
Nov 22, 2021 | 14.25 | 14.41 | 14.25 | 14.41 | 635 | +0.14(+1.00%) |
Nov 19, 2021 | 14.36 | 14.37 | 14.27 | 14.27 | 1,010 | -0.12(-0.87%) |
Nov 18, 2021 | 14.45 | 14.40 | 14.40 | 14.40 | 2,920 | -0.38(-2.59%) |
Nov 17, 2021 | 14.78 | 14.78 | 14.78 | 14.78 | 190 | +0.27(+1.83%) |
Nov 16, 2021 | 14.54 | 14.54 | 14.51 | 14.51 | 636 | -0.02(-0.11%) |
Nov 15, 2021 | 15.75 | 15.75 | 14.50 | 14.53 | 6,562 | -0.40(-2.68%) |
Nov 12, 2021 | 14.86 | 14.93 | 14.86 | 14.93 | 1,200 | +0.17(+1.18%) |
Nov 11, 2021 | 14.71 | 14.93 | 14.69 | 14.76 | 3,844 | -0.03(-0.19%) |
Nov 10, 2021 | 15.13 | 14.78 | 14.78 | 5,550 | -0.29(-1.90%) | |
Nov 09, 2021 | 15.01 | 15.12 | 15.01 | 15.07 | 988 | -0.07(-0.48%) |
Nov 08, 2021 | 15.05 | 15.16 | 15.05 | 15.14 | 2,190 | +0.13(+0.88%) |
Nov 05, 2021 | 15.01 | 15.04 | 15.01 | 15.01 | 431 | -0.08(-0.53%) |
Nov 03, 2021 | 15.09 | 15.09 | 15.09 | 0 | +0.23(+1.55%) | |
Nov 02, 2021 | 14.86 | 15.13 | 14.86 | 14.86 | 242 | -0.15(-1.00%) |
Nov 01, 2021 | 14.98 | 15.05 | 14.85 | 15.01 | 2,702 | +0.16(+1.08%) |
Oct 29, 2021 | 14.62 | 14.85 | 14.41 | 14.85 | 10,401 | +0.06(+0.40%) |
Oct 28, 2021 | 14.89 | 14.97 | 14.79 | 14.79 | 1,820 | -0.39(-2.57%) |
Oct 27, 2021 | 15.12 | 15.18 | 15.12 | 15.18 | 589 | +0.15(+1.01%) |
Oct 25, 2021 | 15.03 | 15.03 | 15.03 | 10 | +0.05(+0.34%) | |
Oct 22, 2021 | 14.78 | 14.98 | 14.77 | 14.98 | 795 | +0.21(+1.44%) |
Oct 21, 2021 | 14.78 | 14.78 | 14.77 | 14.77 | 944 | -0.30(-2.02%) |
Oct 20, 2021 | 15.06 | 15.07 | 15.06 | 15.07 | 219 | -0.18(-1.16%) |
Oct 19, 2021 | 15.38 | 15.38 | 15.25 | 15.25 | 4,075 | +0.01(+0.04%) |
Oct 18, 2021 | 15.24 | 15.24 | 15.24 | 15.24 | 480 | -0.08(-0.53%) |
Oct 15, 2021 | 15.17 | 15.32 | 15.17 | 15.32 | 1,230 | +0.16(+1.06%) |
Oct 14, 2021 | 15.16 | 15.19 | 15.14 | 15.16 | 3,352 | +0.32(+2.13%) |
Oct 13, 2021 | 14.84 | 14.84 | 14.78 | 14.84 | 1,085 | +0.05(+0.37%) |
Oct 12, 2021 | 14.72 | 14.82 | 14.70 | 14.79 | 2,100 | +0.07(+0.48%) |
Oct 08, 2021 | 14.72 | 14.72 | 14.72 | 0 | +0.06(+0.42%) | |
Oct 07, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 106 | +0.14(+0.95%) |
Oct 06, 2021 | 14.55 | 14.55 | 14.52 | 14.52 | 536 | -0.11(-0.73%) |
Oct 05, 2021 | 14.58 | 14.63 | 14.58 | 14.63 | 1,605 | -0.07(-0.45%) |