Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.13 | 14.13 | 13.87 | 13.95 | 74,870 | -0.04(-0.29%) |
Dec 30, 2021 | 13.98 | 14.14 | 13.93 | 13.99 | 62,324 | +0.02(+0.17%) |
Dec 29, 2021 | 13.94 | 14.01 | 13.86 | 13.97 | 64,724 | +0.09(+0.65%) |
Dec 28, 2021 | 13.93 | 13.93 | 13.81 | 13.88 | 28,988 | +0.02(+0.12%) |
Dec 27, 2021 | 13.73 | 13.89 | 13.70 | 13.86 | 68,697 | +0.17(+1.25%) |
Dec 23, 2021 | 13.67 | 13.81 | 13.67 | 13.69 | 45,601 | +0.06(+0.42%) |
Dec 22, 2021 | 13.61 | 13.77 | 13.59 | 13.63 | 43,886 | +0.07(+0.53%) |
Dec 21, 2021 | 13.74 | 13.74 | 13.53 | 13.56 | 90,550 | +0.06(+0.42%) |
Dec 20, 2021 | 13.68 | 13.68 | 13.44 | 13.51 | 99,682 | -0.24(-1.77%) |
Dec 17, 2021 | 13.79 | 13.84 | 13.66 | 13.75 | 48,890 | +0.01(+0.06%) |
Dec 16, 2021 | 13.82 | 13.85 | 13.69 | 13.74 | 48,766 | -0.02(-0.18%) |
Dec 15, 2021 | 13.77 | 13.79 | 13.61 | 13.77 | 73,399 | +0.06(+0.47%) |
Dec 14, 2021 | 13.66 | 13.76 | 13.54 | 13.70 | 118,455 | +0.07(+0.53%) |
Dec 13, 2021 | 13.68 | 13.68 | 13.56 | 13.63 | 52,629 | +0.05(+0.36%) |
Dec 10, 2021 | 13.66 | 13.66 | 13.52 | 13.58 | 46,367 | +0.04(+0.30%) |
Dec 09, 2021 | 13.58 | 13.58 | 13.52 | 13.54 | 35,916 | +0.00(+0.00%) |
Dec 08, 2021 | 13.60 | 13.77 | 13.53 | 13.54 | 97,431 | -0.04(-0.30%) |
Dec 07, 2021 | 13.41 | 13.69 | 13.37 | 13.58 | 64,026 | +0.35(+2.63%) |
Dec 06, 2021 | 13.26 | 13.30 | 13.17 | 13.23 | 95,014 | +0.04(+0.31%) |
Dec 03, 2021 | 13.36 | 13.36 | 13.16 | 13.19 | 51,021 | -0.15(-1.09%) |
Dec 02, 2021 | 13.34 | 13.37 | 13.22 | 13.34 | 78,399 | -0.02(-0.18%) |
Dec 01, 2021 | 13.39 | 13.56 | 13.35 | 13.36 | 64,642 | +0.03(+0.24%) |
Nov 30, 2021 | 13.28 | 13.41 | 13.23 | 13.33 | 124,728 | -0.02(-0.12%) |
Nov 29, 2021 | 13.35 | 13.47 | 13.24 | 13.34 | 115,575 | +0.00(+0.00%) |
Nov 26, 2021 | 13.46 | 13.47 | 13.22 | 13.34 | 71,413 | -0.19(-1.44%) |
Nov 24, 2021 | 13.48 | 13.55 | 13.41 | 13.54 | 54,847 | +0.01(+0.06%) |
Nov 23, 2021 | 13.60 | 13.64 | 13.43 | 13.53 | 67,770 | -0.12(-0.89%) |
Nov 22, 2021 | 13.67 | 13.75 | 13.58 | 13.65 | 71,755 | +0.03(+0.23%) |
Nov 19, 2021 | 13.73 | 13.74 | 13.55 | 13.62 | 90,480 | -0.10(-0.70%) |
Nov 18, 2021 | 13.74 | 13.70 | 13.65 | 13.72 | 55,695 | +0.03(+0.23%) |
Nov 17, 2021 | 13.84 | 13.84 | 13.67 | 13.69 | 43,300 | -0.04(-0.29%) |
Nov 16, 2021 | 13.71 | 13.77 | 13.67 | 13.73 | 74,832 | +0.06(+0.47%) |
Nov 15, 2021 | 13.61 | 13.68 | 13.57 | 13.66 | 73,474 | +0.04(+0.30%) |
Nov 12, 2021 | 13.61 | 13.63 | 13.61 | 13.62 | 74,431 | +0.06(+0.48%) |
Nov 11, 2021 | 13.58 | 13.60 | 13.55 | 13.56 | 56,859 | +0.04(+0.30%) |
Nov 10, 2021 | 13.53 | 13.52 | 74,514 | +0.01(+0.06%) | ||
Nov 09, 2021 | 13.50 | 13.52 | 13.44 | 13.51 | 74,596 | +0.04(+0.30%) |
Nov 08, 2021 | 13.34 | 13.52 | 13.20 | 13.47 | 56,129 | +0.04(+0.30%) |
Nov 05, 2021 | 13.44 | 13.48 | 13.37 | 13.43 | 34,053 | +0.05(+0.36%) |
Nov 04, 2021 | 13.36 | 13.46 | 13.34 | 13.38 | 44,645 | +0.02(+0.12%) |
Nov 03, 2021 | 13.32 | 13.43 | 13.29 | 13.36 | 59,387 | -0.03(-0.24%) |
Nov 02, 2021 | 13.40 | 13.44 | 13.33 | 13.40 | 49,655 | +0.04(+0.30%) |
Nov 01, 2021 | 13.44 | 13.47 | 13.33 | 13.36 | 69,365 | -0.02(-0.12%) |
Oct 29, 2021 | 13.36 | 13.39 | 13.29 | 13.37 | 80,166 | +0.02(+0.12%) |
Oct 28, 2021 | 13.37 | 13.41 | 13.27 | 13.36 | 83,294 | +0.10(+0.79%) |
Oct 27, 2021 | 13.32 | 13.33 | 13.24 | 13.25 | 63,687 | -0.02(-0.18%) |
Oct 26, 2021 | 13.28 | 13.28 | 48,328 | +0.05(+0.37%) | ||
Oct 25, 2021 | 13.23 | 13.28 | 13.20 | 13.23 | 63,829 | -0.02(-0.12%) |
Oct 22, 2021 | 13.24 | 13.28 | 13.16 | 13.24 | 41,450 | +0.01(+0.06%) |
Oct 21, 2021 | 13.29 | 13.35 | 13.21 | 13.24 | 26,987 | -0.06(-0.44%) |
Oct 20, 2021 | 13.33 | 13.39 | 13.24 | 13.29 | 186,307 | +0.05(+0.36%) |
Oct 19, 2021 | 13.13 | 13.25 | 13.13 | 13.25 | 83,782 | +0.15(+1.16%) |
Oct 18, 2021 | 13.11 | 13.12 | 13.02 | 13.09 | 73,870 | -0.02(-0.12%) |
Oct 15, 2021 | 12.99 | 13.11 | 12.96 | 13.11 | 92,639 | +0.19(+1.49%) |
Oct 14, 2021 | 12.90 | 13.00 | 12.90 | 12.92 | 72,619 | +0.08(+0.62%) |
Oct 13, 2021 | 12.88 | 12.88 | 12.76 | 12.84 | 48,575 | +0.05(+0.38%) |
Oct 12, 2021 | 12.87 | 12.87 | 12.70 | 12.79 | 38,229 | -0.03(-0.25%) |
Oct 11, 2021 | 12.89 | 12.89 | 12.80 | 12.82 | 66,125 | +0.02(+0.19%) |
Oct 08, 2021 | 12.83 | 12.83 | 12.74 | 12.80 | 50,003 | +0.05(+0.38%) |
Oct 07, 2021 | 12.69 | 12.82 | 12.69 | 12.75 | 88,953 | +0.15(+1.21%) |
Oct 06, 2021 | 12.49 | 12.63 | 12.44 | 12.60 | 47,879 | +0.08(+0.64%) |
Oct 05, 2021 | 12.56 | 12.62 | 12.49 | 12.52 | 127,398 | +0.02(+0.19%) |
Oct 04, 2021 | 12.79 | 12.91 | 12.41 | 12.49 | 350,037 | -0.35(-2.74%) |