Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.67 | 14.81 | 14.55 | 14.77 | 49,176 | +0.13(+0.87%) |
Dec 30, 2021 | 14.72 | 14.77 | 14.53 | 14.64 | 47,206 | -0.03(-0.20%) |
Dec 29, 2021 | 14.68 | 14.84 | 14.49 | 14.67 | 43,368 | +0.01(+0.05%) |
Dec 28, 2021 | 14.54 | 14.82 | 14.42 | 14.67 | 69,094 | +0.16(+1.13%) |
Dec 27, 2021 | 14.11 | 14.62 | 14.11 | 14.50 | 49,850 | +0.52(+3.74%) |
Dec 23, 2021 | 13.96 | 14.11 | 13.92 | 13.98 | 50,031 | +0.01(+0.05%) |
Dec 22, 2021 | 14.12 | 14.18 | 13.86 | 13.97 | 47,906 | -0.17(-1.21%) |
Dec 21, 2021 | 14.05 | 14.33 | 13.96 | 14.14 | 52,440 | +0.02(+0.16%) |
Dec 20, 2021 | 14.74 | 14.74 | 13.99 | 14.12 | 58,263 | -0.35(-2.42%) |
Dec 17, 2021 | 14.76 | 14.98 | 14.10 | 14.47 | 509,550 | -0.38(-2.56%) |
Dec 16, 2021 | 14.61 | 14.99 | 14.40 | 14.85 | 88,236 | +0.34(+2.31%) |
Dec 15, 2021 | 14.25 | 14.58 | 14.06 | 14.52 | 138,578 | +0.33(+2.31%) |
Dec 14, 2021 | 14.39 | 14.79 | 13.93 | 14.19 | 227,970 | -0.14(-0.99%) |
Dec 13, 2021 | 14.15 | 14.40 | 13.90 | 14.33 | 220,244 | +0.85(+6.31%) |
Dec 10, 2021 | 13.55 | 13.91 | 13.40 | 13.48 | 48,542 | -0.06(-0.44%) |
Dec 09, 2021 | 13.70 | 13.84 | 13.43 | 13.54 | 41,367 | -0.22(-1.63%) |
Dec 08, 2021 | 13.80 | 14.01 | 13.73 | 13.76 | 75,697 | -0.10(-0.75%) |
Dec 07, 2021 | 13.59 | 14.02 | 13.59 | 13.87 | 27,906 | +0.47(+3.51%) |
Dec 06, 2021 | 13.25 | 13.43 | 13.14 | 13.40 | 173,383 | +0.19(+1.47%) |
Dec 03, 2021 | 13.09 | 13.25 | 12.95 | 13.20 | 55,398 | +0.08(+0.63%) |
Dec 02, 2021 | 13.05 | 13.25 | 12.81 | 13.12 | 61,565 | +0.16(+1.21%) |
Dec 01, 2021 | 13.35 | 13.43 | 12.76 | 12.96 | 100,275 | -0.31(-2.36%) |
Nov 30, 2021 | 13.49 | 13.61 | 13.13 | 13.28 | 118,808 | -0.23(-1.71%) |
Nov 29, 2021 | 13.90 | 13.93 | 13.44 | 13.51 | 94,698 | -0.17(-1.26%) |
Nov 26, 2021 | 13.79 | 13.81 | 13.29 | 13.68 | 77,855 | -0.33(-2.34%) |
Nov 24, 2021 | 13.89 | 14.09 | 13.67 | 14.01 | 69,220 | +0.31(+2.23%) |
Nov 23, 2021 | 13.58 | 14.05 | 13.40 | 13.70 | 58,437 | +0.22(+1.66%) |
Nov 22, 2021 | 13.30 | 13.55 | 13.21 | 13.48 | 49,168 | +0.18(+1.35%) |
Nov 19, 2021 | 13.46 | 13.75 | 13.14 | 13.30 | 121,093 | -0.19(-1.44%) |
Nov 18, 2021 | 13.43 | 13.68 | 13.38 | 13.49 | 123,584 | +0.09(+0.67%) |
Nov 17, 2021 | 13.96 | 14.17 | 13.40 | 13.40 | 88,342 | -0.53(-3.80%) |
Nov 16, 2021 | 14.08 | 14.25 | 13.93 | 13.93 | 59,675 | -0.13(-0.90%) |
Nov 15, 2021 | 14.03 | 14.37 | 13.81 | 14.06 | 107,692 | +0.01(+0.05%) |
Nov 12, 2021 | 14.14 | 14.27 | 14.04 | 14.05 | 36,244 | -0.20(-1.41%) |
Nov 11, 2021 | 14.18 | 14.58 | 14.14 | 14.26 | 80,500 | +0.11(+0.79%) |
Nov 10, 2021 | 14.59 | 14.14 | 172,561 | -0.43(-2.92%) | ||
Nov 09, 2021 | 14.26 | 14.58 | 14.20 | 14.57 | 74,954 | +0.25(+1.72%) |
Nov 08, 2021 | 14.42 | 14.61 | 14.26 | 14.32 | 56,005 | -0.01(-0.10%) |
Nov 05, 2021 | 14.42 | 14.51 | 14.28 | 14.34 | 67,738 | -0.02(-0.16%) |
Nov 04, 2021 | 14.26 | 14.41 | 14.25 | 14.36 | 67,558 | +0.10(+0.73%) |
Nov 03, 2021 | 14.32 | 14.43 | 14.23 | 14.26 | 85,581 | -0.11(-0.78%) |
Nov 02, 2021 | 14.37 | 14.46 | 14.35 | 14.37 | 54,155 | +0.00(+0.00%) |
Nov 01, 2021 | 14.34 | 14.29 | 14.31 | 14.37 | 76,655 | +0.07(+0.52%) |
Oct 29, 2021 | 14.61 | 14.70 | 14.27 | 14.29 | 139,172 | -0.53(-3.59%) |
Oct 28, 2021 | 14.85 | 14.91 | 14.56 | 14.82 | 145,991 | +0.03(+0.20%) |
Oct 27, 2021 | 14.69 | 14.91 | 14.66 | 14.80 | 81,677 | +0.03(+0.20%) |
Oct 26, 2021 | 14.82 | 14.72 | 14.77 | 164,447 | -0.01(-0.05%) | |
Oct 25, 2021 | 14.71 | 15.02 | 14.71 | 14.77 | 124,493 | +0.11(+0.74%) |
Oct 22, 2021 | 14.93 | 15.01 | 14.63 | 14.66 | 157,971 | -0.13(-0.89%) |
Oct 21, 2021 | 14.91 | 15.00 | 14.64 | 14.80 | 146,691 | -0.05(-0.34%) |
Oct 20, 2021 | 14.62 | 14.90 | 14.57 | 14.85 | 88,510 | +0.32(+2.20%) |
Oct 19, 2021 | 14.45 | 14.74 | 14.11 | 14.53 | 127,802 | +0.15(+1.06%) |
Oct 18, 2021 | 14.31 | 14.54 | 14.31 | 14.37 | 60,375 | +0.06(+0.41%) |
Oct 15, 2021 | 14.77 | 14.83 | 14.25 | 14.31 | 96,348 | -0.29(-1.99%) |
Oct 14, 2021 | 14.67 | 14.88 | 14.52 | 14.61 | 97,882 | +0.01(+0.05%) |
Oct 13, 2021 | 14.59 | 14.73 | 14.45 | 14.60 | 113,682 | -0.08(-0.55%) |
Oct 12, 2021 | 14.88 | 15.04 | 14.68 | 14.68 | 68,079 | -0.24(-1.61%) |
Oct 11, 2021 | 15.09 | 15.20 | 14.92 | 14.92 | 98,853 | -0.09(-0.58%) |
Oct 08, 2021 | 14.77 | 15.07 | 14.66 | 15.01 | 93,296 | +0.29(+1.98%) |
Oct 07, 2021 | 14.74 | 14.77 | 14.63 | 14.72 | 89,288 | -0.07(-0.49%) |
Oct 06, 2021 | 14.74 | 14.90 | 14.61 | 14.79 | 101,085 | -0.22(-1.45%) |
Oct 05, 2021 | 14.74 | 15.14 | 14.64 | 15.01 | 135,593 | +0.31(+2.13%) |
Oct 04, 2021 | 14.33 | 14.69 | 14.14 | 14.69 | 123,298 | +0.57(+4.02%) |