Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.86 | 13.86 | 13.53 | 13.69 | 58,382 | -0.19(-1.38%) |
Dec 30, 2021 | 13.71 | 14.24 | 13.71 | 13.88 | 122,177 | +0.20(+1.46%) |
Dec 29, 2021 | 13.50 | 13.69 | 13.41 | 13.68 | 73,489 | +0.18(+1.36%) |
Dec 28, 2021 | 13.61 | 13.85 | 13.46 | 13.49 | 63,842 | -0.16(-1.17%) |
Dec 27, 2021 | 13.49 | 13.69 | 13.32 | 13.65 | 77,103 | +0.15(+1.12%) |
Dec 23, 2021 | 13.42 | 13.65 | 13.39 | 13.50 | 108,270 | +0.10(+0.77%) |
Dec 22, 2021 | 13.03 | 13.41 | 12.86 | 13.40 | 131,866 | +0.38(+2.94%) |
Dec 21, 2021 | 12.72 | 13.14 | 12.63 | 13.02 | 145,062 | +0.42(+3.36%) |
Dec 20, 2021 | 12.46 | 12.72 | 12.18 | 12.59 | 238,657 | -0.10(-0.82%) |
Dec 17, 2021 | 12.45 | 12.77 | 12.23 | 12.70 | 985,170 | +0.28(+2.25%) |
Dec 16, 2021 | 12.88 | 13.13 | 12.35 | 12.42 | 172,581 | -0.42(-3.26%) |
Dec 15, 2021 | 12.69 | 12.95 | 12.50 | 12.84 | 277,531 | +0.06(+0.49%) |
Dec 14, 2021 | 12.66 | 12.95 | 12.58 | 12.77 | 375,475 | +0.09(+0.68%) |
Dec 13, 2021 | 13.21 | 13.25 | 12.66 | 12.69 | 150,078 | -0.67(-5.02%) |
Dec 10, 2021 | 13.44 | 13.50 | 13.13 | 13.36 | 122,750 | +0.08(+0.59%) |
Dec 09, 2021 | 13.51 | 13.57 | 13.28 | 13.28 | 134,045 | -0.43(-3.16%) |
Dec 08, 2021 | 13.76 | 13.81 | 13.47 | 13.71 | 239,941 | -0.08(-0.57%) |
Dec 07, 2021 | 13.70 | 14.28 | 13.70 | 13.79 | 182,733 | +0.28(+2.10%) |
Dec 06, 2021 | 13.45 | 13.78 | 13.36 | 13.51 | 163,575 | +0.37(+2.82%) |
Dec 03, 2021 | 13.40 | 13.56 | 13.02 | 13.14 | 167,979 | -0.12(-0.89%) |
Dec 02, 2021 | 12.86 | 13.29 | 12.79 | 13.25 | 222,245 | +0.48(+3.77%) |
Dec 01, 2021 | 13.27 | 13.40 | 12.68 | 12.77 | 187,413 | -0.21(-1.58%) |
Nov 30, 2021 | 13.05 | 13.18 | 12.79 | 12.98 | 171,852 | -0.30(-2.26%) |
Nov 29, 2021 | 13.51 | 13.51 | 12.88 | 13.28 | 176,878 | +0.15(+1.14%) |
Nov 26, 2021 | 12.87 | 13.16 | 12.67 | 13.13 | 121,150 | -0.19(-1.42%) |
Nov 24, 2021 | 13.47 | 13.48 | 13.15 | 13.32 | 149,581 | -0.13(-0.94%) |
Nov 23, 2021 | 13.07 | 13.56 | 13.07 | 13.44 | 170,392 | +0.37(+2.84%) |
Nov 22, 2021 | 12.19 | 13.22 | 12.19 | 13.07 | 366,610 | +1.07(+8.94%) |
Nov 19, 2021 | 12.39 | 12.52 | 11.96 | 12.00 | 220,302 | -0.43(-3.43%) |
Nov 18, 2021 | 12.23 | 12.48 | 12.28 | 12.43 | 283,183 | +0.10(+0.83%) |
Nov 17, 2021 | 14.94 | 14.94 | 12.20 | 12.32 | 711,784 | -2.89(-18.98%) |
Nov 16, 2021 | 15.18 | 15.25 | 14.96 | 15.21 | 91,496 | -0.10(-0.67%) |
Nov 15, 2021 | 15.11 | 15.33 | 15.04 | 15.31 | 89,820 | +0.21(+1.36%) |
Nov 12, 2021 | 15.37 | 15.40 | 14.99 | 15.11 | 53,400 | -0.18(-1.19%) |
Nov 11, 2021 | 15.49 | 15.49 | 15.10 | 15.29 | 54,173 | +0.08(+0.52%) |
Nov 10, 2021 | 15.42 | 15.21 | 85,252 | -0.29(-1.88%) | ||
Nov 09, 2021 | 15.61 | 15.69 | 15.42 | 15.50 | 70,135 | -0.09(-0.61%) |
Nov 08, 2021 | 15.51 | 15.68 | 15.32 | 15.60 | 167,780 | +0.32(+2.07%) |
Nov 05, 2021 | 14.89 | 15.34 | 14.61 | 15.28 | 158,444 | +0.69(+4.76%) |
Nov 04, 2021 | 14.62 | 14.74 | 14.27 | 14.59 | 128,979 | +0.09(+0.60%) |
Nov 03, 2021 | 14.23 | 14.91 | 14.23 | 14.50 | 163,609 | +0.29(+2.06%) |
Nov 02, 2021 | 14.18 | 14.42 | 14.07 | 14.21 | 126,378 | +0.06(+0.45%) |
Nov 01, 2021 | 13.92 | 14.42 | 13.91 | 14.15 | 102,393 | +0.24(+1.70%) |
Oct 29, 2021 | 13.77 | 13.93 | 13.65 | 13.91 | 80,063 | +0.13(+0.92%) |
Oct 28, 2021 | 13.67 | 13.94 | 13.62 | 13.78 | 84,059 | +0.19(+1.39%) |
Oct 27, 2021 | 13.78 | 13.87 | 13.57 | 13.59 | 59,081 | -0.19(-1.37%) |
Oct 26, 2021 | 14.16 | 13.77 | 13.78 | 81,097 | -0.33(-2.35%) | |
Oct 25, 2021 | 13.70 | 14.22 | 13.70 | 14.11 | 133,410 | +0.47(+3.41%) |
Oct 22, 2021 | 13.54 | 13.66 | 13.25 | 13.65 | 73,014 | +0.06(+0.46%) |
Oct 21, 2021 | 13.16 | 13.62 | 13.16 | 13.59 | 90,294 | +0.34(+2.56%) |
Oct 20, 2021 | 13.03 | 13.38 | 13.03 | 13.25 | 52,732 | +0.19(+1.45%) |
Oct 19, 2021 | 13.30 | 13.37 | 12.93 | 13.06 | 107,745 | -0.26(-1.96%) |
Oct 18, 2021 | 13.39 | 13.57 | 13.28 | 13.32 | 103,623 | -0.13(-1.00%) |
Oct 15, 2021 | 13.56 | 13.58 | 13.30 | 13.45 | 209,474 | +0.17(+1.25%) |
Oct 14, 2021 | 13.56 | 13.56 | 13.20 | 13.29 | 111,518 | -0.09(-0.65%) |
Oct 13, 2021 | 13.55 | 13.59 | 13.34 | 13.37 | 83,993 | -0.13(-0.99%) |
Oct 12, 2021 | 13.39 | 13.81 | 13.39 | 13.51 | 89,028 | +0.17(+1.24%) |
Oct 11, 2021 | 13.33 | 13.59 | 13.25 | 13.34 | 77,237 | +0.03(+0.24%) |
Oct 08, 2021 | 13.62 | 13.64 | 13.25 | 13.31 | 70,994 | -0.35(-2.54%) |
Oct 07, 2021 | 13.24 | 13.70 | 13.24 | 13.66 | 96,028 | +0.48(+3.65%) |
Oct 06, 2021 | 13.11 | 13.21 | 12.82 | 13.18 | 101,682 | -0.12(-0.89%) |
Oct 05, 2021 | 13.45 | 13.52 | 13.28 | 13.29 | 91,632 | -0.09(-0.71%) |
Oct 04, 2021 | 13.57 | 13.63 | 13.33 | 13.39 | 98,184 | -0.18(-1.34%) |