Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.20 | 13.52 | 13.09 | 13.27 | 450,765 | +0.04(+0.30%) |
Dec 30, 2021 | 12.99 | 13.42 | 12.98 | 13.23 | 387,753 | +0.14(+1.07%) |
Dec 29, 2021 | 13.13 | 13.32 | 13.00 | 13.09 | 386,363 | -0.06(-0.46%) |
Dec 28, 2021 | 13.10 | 13.41 | 13.09 | 13.15 | 315,353 | -0.07(-0.53%) |
Dec 27, 2021 | 13.33 | 13.41 | 13.06 | 13.22 | 286,163 | -0.11(-0.83%) |
Dec 23, 2021 | 13.09 | 13.40 | 13.03 | 13.33 | 344,746 | +0.26(+1.99%) |
Dec 22, 2021 | 12.92 | 13.11 | 12.75 | 13.07 | 390,290 | +0.17(+1.32%) |
Dec 21, 2021 | 12.51 | 13.32 | 12.51 | 12.90 | 333,442 | +0.45(+3.61%) |
Dec 20, 2021 | 12.45 | 12.59 | 11.95 | 12.45 | 547,945 | -0.25(-1.97%) |
Dec 17, 2021 | 12.75 | 13.22 | 12.52 | 12.70 | 512,099 | -0.29(-2.23%) |
Dec 16, 2021 | 13.49 | 13.70 | 12.88 | 12.99 | 464,234 | -0.39(-2.91%) |
Dec 15, 2021 | 13.38 | 13.47 | 12.90 | 13.38 | 472,471 | +0.04(+0.30%) |
Dec 14, 2021 | 13.25 | 13.53 | 13.20 | 13.34 | 276,173 | -0.03(-0.22%) |
Dec 13, 2021 | 13.50 | 13.62 | 12.98 | 13.37 | 470,888 | -0.26(-1.91%) |
Dec 10, 2021 | 13.99 | 13.99 | 13.31 | 13.63 | 358,591 | -0.17(-1.23%) |
Dec 09, 2021 | 14.19 | 14.24 | 13.72 | 13.80 | 245,392 | -0.65(-4.50%) |
Dec 08, 2021 | 14.44 | 14.68 | 14.28 | 14.45 | 159,640 | +0.03(+0.21%) |
Dec 07, 2021 | 14.70 | 14.79 | 14.35 | 14.42 | 257,847 | +0.07(+0.49%) |
Dec 06, 2021 | 13.81 | 14.70 | 13.76 | 14.35 | 230,816 | +0.77(+5.67%) |
Dec 03, 2021 | 13.98 | 14.15 | 13.24 | 13.58 | 344,234 | -0.42(-3.00%) |
Dec 02, 2021 | 13.44 | 14.15 | 13.30 | 14.00 | 486,863 | +0.73(+5.50%) |
Dec 01, 2021 | 14.64 | 14.88 | 13.03 | 13.27 | 862,253 | -1.12(-7.78%) |
Nov 30, 2021 | 14.41 | 14.59 | 14.18 | 14.39 | 478,929 | -0.29(-1.98%) |
Nov 29, 2021 | 15.18 | 15.20 | 14.33 | 14.68 | 333,423 | -0.21(-1.41%) |
Nov 26, 2021 | 14.75 | 14.81 | 14.03 | 14.89 | 586,359 | -0.46(-3.00%) |
Nov 24, 2021 | 15.47 | 15.51 | 15.05 | 15.35 | 239,394 | -0.20(-1.29%) |
Nov 23, 2021 | 15.17 | 15.90 | 15.16 | 15.55 | 294,433 | +0.38(+2.50%) |
Nov 22, 2021 | 15.18 | 15.73 | 15.02 | 15.17 | 265,293 | +0.16(+1.07%) |
Nov 19, 2021 | 14.75 | 15.13 | 14.61 | 15.01 | 330,020 | +0.07(+0.47%) |
Nov 18, 2021 | 15.16 | 15.04 | 14.84 | 14.94 | 224,873 | -0.14(-0.93%) |
Nov 17, 2021 | 15.32 | 15.46 | 14.95 | 15.08 | 249,657 | -0.37(-2.39%) |
Nov 16, 2021 | 15.44 | 15.58 | 15.13 | 15.45 | 180,994 | -0.01(-0.06%) |
Nov 15, 2021 | 15.13 | 15.57 | 15.07 | 15.46 | 162,249 | +0.31(+2.05%) |
Nov 12, 2021 | 15.60 | 15.62 | 15.11 | 15.15 | 270,264 | -0.50(-3.19%) |
Nov 11, 2021 | 15.60 | 15.79 | 15.40 | 15.65 | 133,560 | +0.07(+0.45%) |
Nov 10, 2021 | 15.50 | 15.58 | 204,054 | -0.11(-0.70%) | ||
Nov 09, 2021 | 16.10 | 16.12 | 15.64 | 15.69 | 173,793 | -0.44(-2.73%) |
Nov 08, 2021 | 16.70 | 16.73 | 15.85 | 16.13 | 252,049 | -0.57(-3.41%) |
Nov 05, 2021 | 16.67 | 17.04 | 16.20 | 16.70 | 351,245 | +0.40(+2.45%) |
Nov 04, 2021 | 16.29 | 16.99 | 16.16 | 16.30 | 269,096 | -0.05(-0.31%) |
Nov 03, 2021 | 15.53 | 16.70 | 15.48 | 16.35 | 345,171 | -0.65(-3.82%) |
Nov 02, 2021 | 16.15 | 17.12 | 16.05 | 17.00 | 707,967 | +0.90(+5.59%) |
Nov 01, 2021 | 15.41 | 16.15 | 15.40 | 16.10 | 244,945 | +0.70(+4.55%) |
Oct 29, 2021 | 15.50 | 15.78 | 15.32 | 15.40 | 284,919 | -0.27(-1.72%) |
Oct 28, 2021 | 15.47 | 15.68 | 15.01 | 15.67 | 180,173 | +0.21(+1.36%) |
Oct 27, 2021 | 16.00 | 16.25 | 15.45 | 15.46 | 578,572 | +0.08(+0.52%) |
Oct 26, 2021 | 15.20 | 15.38 | 283,210 | +0.16(+1.05%) | ||
Oct 25, 2021 | 15.08 | 15.30 | 14.97 | 15.22 | 146,698 | +0.02(+0.13%) |
Oct 22, 2021 | 15.39 | 15.48 | 15.00 | 15.20 | 173,201 | -0.23(-1.49%) |
Oct 21, 2021 | 15.14 | 15.76 | 15.13 | 15.43 | 305,629 | +0.29(+1.92%) |
Oct 20, 2021 | 14.40 | 15.16 | 14.40 | 15.14 | 222,119 | +0.76(+5.29%) |
Oct 19, 2021 | 14.54 | 14.56 | 14.21 | 14.38 | 323,149 | -0.30(-2.04%) |
Oct 18, 2021 | 14.74 | 14.91 | 14.51 | 14.68 | 157,704 | -0.20(-1.34%) |
Oct 15, 2021 | 15.25 | 15.29 | 14.83 | 14.88 | 211,276 | -0.05(-0.33%) |
Oct 14, 2021 | 15.00 | 15.25 | 14.85 | 14.93 | 193,218 | +0.07(+0.47%) |
Oct 13, 2021 | 14.46 | 14.87 | 14.32 | 14.86 | 358,121 | +0.36(+2.48%) |
Oct 12, 2021 | 14.56 | 14.73 | 14.37 | 14.50 | 289,973 | -0.09(-0.62%) |
Oct 11, 2021 | 14.86 | 15.02 | 14.55 | 14.59 | 304,177 | -0.25(-1.68%) |
Oct 08, 2021 | 14.89 | 15.13 | 14.74 | 14.84 | 249,097 | -0.10(-0.67%) |
Oct 07, 2021 | 15.04 | 15.32 | 14.90 | 14.94 | 247,619 | +0.02(+0.13%) |
Oct 06, 2021 | 14.63 | 15.16 | 14.49 | 14.92 | 341,467 | -0.04(-0.27%) |
Oct 05, 2021 | 14.88 | 15.10 | 14.60 | 14.96 | 229,238 | -0.03(-0.20%) |
Oct 04, 2021 | 15.13 | 15.50 | 14.84 | 14.99 | 412,873 | -0.55(-3.54%) |