Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.94 | 12.96 | 12.81 | 12.90 | 151,711 | +0.07(+0.54%) |
Dec 30, 2021 | 12.62 | 12.90 | 12.62 | 12.83 | 155,548 | +0.21(+1.67%) |
Dec 29, 2021 | 12.68 | 12.86 | 12.57 | 12.62 | 123,998 | -0.28(-2.17%) |
Dec 28, 2021 | 12.95 | 13.10 | 12.88 | 12.90 | 82,877 | -0.07(-0.54%) |
Dec 27, 2021 | 12.90 | 13.08 | 12.85 | 12.97 | 134,378 | -0.02(-0.15%) |
Dec 23, 2021 | 12.86 | 13.09 | 12.77 | 12.99 | 207,186 | +0.09(+0.70%) |
Dec 22, 2021 | 12.77 | 12.93 | 12.58 | 12.90 | 201,299 | +0.20(+1.57%) |
Dec 21, 2021 | 12.70 | 12.80 | 12.53 | 12.70 | 107,754 | +0.17(+1.36%) |
Dec 20, 2021 | 12.54 | 12.60 | 12.30 | 12.53 | 144,890 | +0.02(+0.16%) |
Dec 17, 2021 | 12.60 | 12.70 | 12.45 | 12.51 | 189,640 | +0.06(+0.48%) |
Dec 16, 2021 | 12.05 | 12.57 | 12.05 | 12.45 | 219,741 | +0.65(+5.51%) |
Dec 15, 2021 | 11.90 | 11.94 | 11.43 | 11.80 | 216,329 | -0.17(-1.42%) |
Dec 14, 2021 | 12.13 | 12.21 | 11.94 | 11.97 | 409,233 | -0.32(-2.60%) |
Dec 13, 2021 | 12.31 | 12.50 | 12.21 | 12.29 | 182,943 | -0.09(-0.69%) |
Dec 10, 2021 | 12.70 | 12.70 | 12.36 | 12.38 | 261,192 | -0.12(-1.00%) |
Dec 09, 2021 | 12.74 | 12.74 | 12.48 | 12.50 | 436,463 | -0.53(-4.07%) |
Dec 08, 2021 | 12.96 | 13.04 | 12.77 | 13.03 | 323,597 | +0.06(+0.46%) |
Dec 07, 2021 | 12.86 | 13.04 | 12.74 | 12.97 | 236,925 | +0.28(+2.21%) |
Dec 06, 2021 | 12.49 | 12.69 | 12.26 | 12.69 | 70,392 | +0.17(+1.36%) |
Dec 03, 2021 | 12.64 | 12.64 | 12.28 | 12.52 | 228,993 | -0.04(-0.32%) |
Dec 02, 2021 | 12.69 | 12.73 | 12.34 | 12.56 | 233,350 | -0.13(-1.02%) |
Dec 01, 2021 | 13.50 | 13.58 | 12.66 | 12.69 | 178,683 | -0.64(-4.80%) |
Nov 30, 2021 | 13.37 | 13.73 | 13.12 | 13.33 | 60,826 | +0.01(+0.08%) |
Nov 29, 2021 | 13.38 | 13.38 | 13.07 | 13.32 | 129,769 | -0.04(-0.30%) |
Nov 26, 2021 | 13.59 | 13.59 | 13.08 | 13.36 | 92,089 | -0.35(-2.55%) |
Nov 24, 2021 | 13.53 | 13.78 | 13.53 | 13.71 | 77,061 | +0.03(+0.22%) |
Nov 23, 2021 | 13.53 | 13.82 | 13.46 | 13.68 | 156,345 | -0.26(-1.87%) |
Nov 22, 2021 | 13.98 | 14.11 | 13.53 | 13.94 | 127,690 | -0.34(-2.38%) |
Nov 19, 2021 | 14.55 | 14.70 | 14.26 | 14.28 | 124,515 | -0.32(-2.19%) |
Nov 18, 2021 | 14.76 | 14.61 | 14.56 | 14.60 | 66,998 | -0.21(-1.42%) |
Nov 17, 2021 | 14.82 | 15.09 | 14.76 | 14.81 | 75,128 | +0.05(+0.34%) |
Nov 16, 2021 | 15.03 | 15.10 | 14.72 | 14.76 | 142,838 | -0.25(-1.67%) |
Nov 15, 2021 | 15.10 | 15.15 | 14.83 | 15.01 | 147,241 | -0.05(-0.33%) |
Nov 12, 2021 | 15.07 | 15.18 | 14.85 | 15.06 | 101,602 | -0.04(-0.26%) |
Nov 11, 2021 | 15.09 | 15.20 | 14.88 | 15.10 | 165,637 | +0.41(+2.79%) |
Nov 10, 2021 | 14.76 | 14.69 | 334,530 | +0.15(+1.03%) | ||
Nov 09, 2021 | 14.48 | 14.57 | 14.13 | 14.54 | 95,566 | +0.12(+0.83%) |
Nov 08, 2021 | 14.32 | 14.49 | 14.26 | 14.42 | 139,353 | +0.15(+1.05%) |
Nov 05, 2021 | 13.91 | 14.28 | 13.80 | 14.27 | 86,757 | +0.47(+3.41%) |
Nov 04, 2021 | 14.07 | 14.32 | 13.80 | 13.80 | 81,392 | -0.20(-1.43%) |
Nov 03, 2021 | 13.51 | 14.01 | 13.50 | 14.00 | 100,382 | +0.24(+1.74%) |
Nov 02, 2021 | 13.77 | 13.90 | 13.57 | 13.76 | 76,142 | -0.10(-0.72%) |
Nov 01, 2021 | 13.71 | 13.98 | 13.69 | 13.86 | 103,081 | +0.17(+1.24%) |
Oct 29, 2021 | 13.96 | 13.96 | 13.64 | 13.69 | 333,761 | -0.41(-2.91%) |
Oct 28, 2021 | 14.32 | 14.34 | 14.06 | 14.10 | 179,197 | -0.21(-1.47%) |
Oct 27, 2021 | 14.22 | 14.45 | 14.15 | 14.31 | 190,896 | -0.03(-0.21%) |
Oct 26, 2021 | 14.35 | 14.34 | 157,565 | -0.03(-0.21%) | ||
Oct 25, 2021 | 14.25 | 14.48 | 14.10 | 14.37 | 138,469 | +0.33(+2.36%) |
Oct 22, 2021 | 14.12 | 14.45 | 13.94 | 14.04 | 112,954 | +0.17(+1.21%) |
Oct 21, 2021 | 13.90 | 13.98 | 13.74 | 13.87 | 119,982 | -0.03(-0.22%) |
Oct 20, 2021 | 13.86 | 14.02 | 13.56 | 13.90 | 172,582 | +0.28(+2.06%) |
Oct 19, 2021 | 13.71 | 13.89 | 13.49 | 13.62 | 148,284 | +0.26(+1.95%) |
Oct 18, 2021 | 13.50 | 13.59 | 13.36 | 13.36 | 76,696 | -0.24(-1.76%) |
Oct 15, 2021 | 13.48 | 13.80 | 13.28 | 13.60 | 147,599 | -0.12(-0.87%) |
Oct 14, 2021 | 13.62 | 13.72 | 13.53 | 13.72 | 79,212 | +0.32(+2.39%) |
Oct 13, 2021 | 12.97 | 13.53 | 12.97 | 13.40 | 276,258 | +0.52(+4.04%) |
Oct 12, 2021 | 12.78 | 12.92 | 12.58 | 12.88 | 43,805 | +0.19(+1.50%) |
Oct 11, 2021 | 12.75 | 12.94 | 12.66 | 12.69 | 92,544 | +0.01(+0.08%) |
Oct 08, 2021 | 13.00 | 13.07 | 12.67 | 12.68 | 66,398 | +0.06(+0.48%) |
Oct 07, 2021 | 12.53 | 12.80 | 12.51 | 12.62 | 136,890 | +0.13(+1.04%) |
Oct 06, 2021 | 12.13 | 12.54 | 12.13 | 12.49 | 81,564 | +0.19(+1.54%) |
Oct 05, 2021 | 12.30 | 12.30 | 11.96 | 12.30 | 99,435 | +0.00(+0.00%) |
Oct 04, 2021 | 12.20 | 12.48 | 12.16 | 12.30 | 207,656 | -0.02(-0.16%) |