Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.70 | 13.73 | 13.51 | 13.51 | 45,148 | -0.17(-1.27%) |
Dec 30, 2021 | 13.66 | 13.75 | 13.43 | 13.68 | 113,967 | +0.04(+0.27%) |
Dec 29, 2021 | 13.82 | 13.82 | 13.57 | 13.64 | 115,946 | -0.24(-1.72%) |
Dec 28, 2021 | 13.92 | 14.00 | 13.79 | 13.88 | 108,046 | +0.06(+0.40%) |
Dec 27, 2021 | 13.75 | 14.14 | 13.72 | 13.83 | 86,475 | +0.12(+0.91%) |
Dec 23, 2021 | 13.40 | 13.75 | 13.36 | 13.70 | 78,370 | +0.41(+3.09%) |
Dec 22, 2021 | 13.21 | 13.59 | 13.21 | 13.29 | 65,404 | -0.05(-0.34%) |
Dec 21, 2021 | 12.89 | 13.37 | 12.89 | 13.34 | 59,583 | +0.54(+4.20%) |
Dec 20, 2021 | 12.57 | 12.85 | 12.57 | 12.80 | 45,183 | +0.12(+0.98%) |
Dec 17, 2021 | 12.69 | 12.70 | 12.65 | 12.68 | 24,776 | -0.08(-0.65%) |
Dec 16, 2021 | 12.86 | 12.86 | 12.73 | 12.76 | 44,061 | -0.18(-1.39%) |
Dec 15, 2021 | 12.81 | 12.95 | 12.69 | 12.94 | 31,735 | +0.11(+0.86%) |
Dec 14, 2021 | 12.76 | 12.89 | 12.75 | 12.83 | 11,982 | +0.01(+0.05%) |
Dec 13, 2021 | 12.93 | 12.93 | 12.81 | 12.82 | 14,740 | -0.21(-1.64%) |
Dec 10, 2021 | 13.06 | 13.06 | 13.00 | 13.04 | 10,073 | -0.01(-0.05%) |
Dec 09, 2021 | 13.04 | 13.20 | 13.02 | 13.04 | 15,001 | -0.09(-0.68%) |
Dec 08, 2021 | 13.06 | 13.15 | 13.04 | 13.13 | 27,598 | +0.14(+1.06%) |
Dec 07, 2021 | 12.88 | 12.99 | 12.88 | 12.99 | 38,114 | +0.26(+2.00%) |
Dec 06, 2021 | 12.87 | 12.87 | 12.72 | 12.74 | 44,174 | -0.08(-0.59%) |
Dec 03, 2021 | 12.79 | 12.92 | 12.58 | 12.81 | 52,156 | -0.06(-0.43%) |
Dec 02, 2021 | 12.81 | 12.99 | 12.77 | 12.87 | 40,321 | +0.12(+0.97%) |
Dec 01, 2021 | 12.99 | 13.05 | 12.75 | 12.75 | 12,386 | -0.06(-0.48%) |
Nov 30, 2021 | 12.89 | 12.98 | 12.89 | 12.81 | 3,542 | -0.12(-0.91%) |
Nov 29, 2021 | 12.99 | 12.99 | 12.79 | 12.92 | 19,918 | +0.06(+0.48%) |
Nov 26, 2021 | 12.89 | 12.99 | 12.81 | 12.86 | 20,143 | -0.23(-1.79%) |
Nov 24, 2021 | 13.15 | 13.15 | 13.05 | 13.10 | 47,956 | -0.26(-1.96%) |
Nov 23, 2021 | 13.50 | 13.50 | 13.36 | 13.36 | 11,595 | -0.24(-1.77%) |
Nov 22, 2021 | 13.60 | 13.66 | 13.51 | 13.60 | 48,311 | +0.06(+0.46%) |
Nov 19, 2021 | 13.58 | 13.63 | 13.51 | 13.54 | 22,869 | -0.19(-1.36%) |
Nov 18, 2021 | 13.72 | 13.73 | 13.66 | 13.72 | 22,918 | -0.02(-0.15%) |
Nov 17, 2021 | 13.79 | 13.79 | 13.71 | 13.74 | 20,736 | -0.06(-0.40%) |
Nov 16, 2021 | 13.79 | 13.84 | 13.37 | 13.80 | 70,097 | +0.10(+0.70%) |
Nov 15, 2021 | 13.77 | 13.85 | 13.61 | 13.70 | 57,500 | -0.06(-0.45%) |
Nov 12, 2021 | 13.86 | 13.86 | 13.62 | 13.77 | 21,609 | -0.09(-0.65%) |
Nov 11, 2021 | 14.02 | 14.02 | 13.86 | 13.86 | 17,645 | -0.12(-0.89%) |
Nov 10, 2021 | 14.00 | 13.98 | 19,853 | -0.04(-0.30%) | ||
Nov 09, 2021 | 13.98 | 14.10 | 13.93 | 14.02 | 31,850 | +0.14(+0.99%) |
Nov 08, 2021 | 13.92 | 13.94 | 13.83 | 13.88 | 21,902 | -0.11(-0.79%) |
Nov 05, 2021 | 13.96 | 13.99 | 13.53 | 13.99 | 19,538 | +0.10(+0.74%) |
Nov 04, 2021 | 14.12 | 14.12 | 13.77 | 13.89 | 48,862 | +0.02(+0.15%) |
Nov 03, 2021 | 13.82 | 13.89 | 13.74 | 13.87 | 17,600 | +0.09(+0.65%) |
Nov 02, 2021 | 13.75 | 14.06 | 13.72 | 13.78 | 34,657 | +0.02(+0.15%) |
Nov 01, 2021 | 13.70 | 13.76 | 13.68 | 13.76 | 22,087 | +0.09(+0.66%) |
Oct 29, 2021 | 13.62 | 13.71 | 13.62 | 13.67 | 28,922 | -0.12(-0.90%) |
Oct 28, 2021 | 13.70 | 13.83 | 13.70 | 13.79 | 19,770 | +0.06(+0.45%) |
Oct 27, 2021 | 13.79 | 13.83 | 13.72 | 13.73 | 14,337 | -0.02(-0.15%) |
Oct 26, 2021 | 13.78 | 13.75 | 15,840 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.75 | 13.75 | 13.59 | 13.71 | 6,815 | +0.00(+0.01%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.60 | 13.71 | 16,603 | +0.09(+0.66%) |
Oct 21, 2021 | 13.61 | 13.67 | 13.58 | 13.62 | 34,181 | +0.03(+0.20%) |
Oct 20, 2021 | 13.58 | 13.63 | 13.55 | 13.59 | 12,136 | +0.06(+0.41%) |
Oct 19, 2021 | 13.46 | 13.55 | 13.42 | 13.54 | 36,267 | +0.10(+0.72%) |
Oct 18, 2021 | 13.43 | 13.70 | 13.34 | 13.44 | 10,240 | -0.09(-0.66%) |
Oct 15, 2021 | 13.28 | 13.70 | 13.28 | 13.53 | 44,735 | +0.19(+1.40%) |
Oct 14, 2021 | 13.30 | 13.35 | 13.30 | 13.35 | 6,843 | +0.05(+0.36%) |
Oct 13, 2021 | 13.23 | 13.30 | 13.20 | 13.30 | 12,396 | +0.15(+1.15%) |
Oct 12, 2021 | 13.15 | 13.15 | 13.10 | 13.15 | 9,982 | -0.03(-0.21%) |
Oct 11, 2021 | 13.17 | 13.21 | 13.17 | 13.17 | 7,530 | -0.02(-0.18%) |
Oct 08, 2021 | 13.19 | 13.20 | 13.19 | 13.20 | 5,260 | +0.02(+0.18%) |
Oct 07, 2021 | 13.18 | 13.21 | 13.15 | 13.17 | 17,952 | +0.01(+0.05%) |
Oct 06, 2021 | 13.16 | 13.17 | 13.14 | 13.17 | 8,721 | -0.20(-1.50%) |
Oct 05, 2021 | 13.32 | 13.37 | 13.25 | 13.37 | 15,070 | +0.09(+0.67%) |
Oct 04, 2021 | 13.39 | 13.51 | 13.21 | 13.28 | 19,355 | -0.12(-0.88%) |