Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.92 | 13.95 | 13.90 | 13.93 | 394,149 | +0.04(+0.32%) |
Dec 30, 2021 | 13.87 | 13.90 | 13.72 | 13.89 | 422,365 | +0.05(+0.39%) |
Dec 29, 2021 | 13.79 | 13.89 | 13.79 | 13.84 | 463,664 | +0.03(+0.19%) |
Dec 28, 2021 | 13.78 | 13.83 | 13.73 | 13.81 | 334,491 | +0.04(+0.26%) |
Dec 27, 2021 | 13.84 | 13.87 | 13.77 | 13.77 | 330,190 | -0.04(-0.32%) |
Dec 23, 2021 | 13.83 | 13.88 | 13.80 | 13.82 | 358,978 | +0.01(+0.06%) |
Dec 22, 2021 | 13.74 | 13.83 | 13.73 | 13.81 | 370,095 | +0.12(+0.85%) |
Dec 21, 2021 | 13.70 | 13.76 | 13.64 | 13.69 | 431,455 | +0.02(+0.13%) |
Dec 20, 2021 | 13.76 | 13.80 | 13.64 | 13.67 | 381,705 | -0.10(-0.71%) |
Dec 17, 2021 | 13.67 | 13.77 | 13.66 | 13.77 | 366,555 | +0.12(+0.85%) |
Dec 16, 2021 | 13.59 | 13.67 | 13.57 | 13.66 | 427,932 | +0.08(+0.59%) |
Dec 15, 2021 | 13.59 | 13.68 | 13.55 | 13.58 | 358,480 | -0.02(-0.13%) |
Dec 14, 2021 | 13.60 | 13.62 | 13.56 | 13.59 | 381,489 | -0.03(-0.21%) |
Dec 13, 2021 | 13.74 | 13.78 | 13.60 | 13.62 | 467,736 | -0.10(-0.71%) |
Dec 10, 2021 | 13.71 | 13.75 | 13.69 | 13.72 | 255,725 | +0.04(+0.33%) |
Dec 09, 2021 | 13.70 | 13.76 | 13.66 | 13.68 | 334,536 | -0.03(-0.19%) |
Dec 08, 2021 | 13.62 | 13.70 | 13.59 | 13.70 | 280,178 | +0.08(+0.59%) |
Dec 07, 2021 | 13.49 | 13.67 | 13.45 | 13.62 | 436,396 | +0.17(+1.26%) |
Dec 06, 2021 | 13.49 | 13.50 | 13.44 | 13.45 | 287,271 | -0.01(-0.07%) |
Dec 03, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 406,063 | -0.04(-0.33%) |
Dec 02, 2021 | 13.58 | 13.65 | 13.45 | 13.51 | 402,912 | -0.04(-0.33%) |
Dec 01, 2021 | 13.68 | 13.72 | 13.52 | 13.55 | 538,538 | -0.05(-0.39%) |
Nov 30, 2021 | 13.61 | 13.68 | 13.58 | 13.60 | 521,899 | -0.01(-0.07%) |
Nov 29, 2021 | 13.50 | 13.63 | 13.43 | 13.61 | 526,795 | +0.09(+0.66%) |
Nov 26, 2021 | 13.44 | 13.52 | 13.42 | 13.52 | 235,510 | +0.01(+0.07%) |
Nov 24, 2021 | 13.48 | 13.52 | 13.44 | 13.52 | 220,120 | +0.04(+0.33%) |
Nov 23, 2021 | 13.47 | 13.50 | 13.43 | 13.47 | 394,905 | +0.01(+0.07%) |
Nov 22, 2021 | 13.57 | 13.60 | 13.44 | 13.46 | 475,838 | -0.08(-0.59%) |
Nov 19, 2021 | 13.50 | 13.57 | 13.47 | 13.54 | 345,968 | +0.08(+0.59%) |
Nov 18, 2021 | 13.52 | 13.48 | 13.44 | 13.46 | 502,914 | -0.06(-0.46%) |
Nov 17, 2021 | 13.52 | 13.55 | 13.49 | 13.52 | 338,330 | -0.01(-0.07%) |
Nov 16, 2021 | 13.54 | 13.60 | 13.49 | 13.53 | 509,037 | -0.01(-0.07%) |
Nov 15, 2021 | 13.68 | 13.68 | 13.53 | 13.54 | 345,538 | -0.12(-0.85%) |
Nov 12, 2021 | 13.61 | 13.67 | 13.60 | 13.66 | 291,593 | +0.07(+0.51%) |
Nov 11, 2021 | 13.60 | 13.66 | 13.57 | 13.59 | 349,315 | -0.02(-0.13%) |
Nov 10, 2021 | 13.67 | 13.61 | 609,192 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.66 | 13.73 | 13.63 | 13.65 | 640,081 | +0.02(+0.13%) |
Nov 08, 2021 | 13.73 | 13.79 | 13.61 | 13.63 | 467,869 | -0.07(-0.52%) |
Nov 05, 2021 | 13.67 | 13.77 | 13.62 | 13.70 | 312,138 | +0.11(+0.78%) |
Nov 04, 2021 | 13.58 | 13.63 | 13.58 | 13.60 | 317,764 | +0.01(+0.07%) |
Nov 03, 2021 | 13.64 | 13.65 | 13.53 | 13.59 | 391,591 | -0.03(-0.20%) |
Nov 02, 2021 | 13.52 | 13.63 | 13.52 | 13.61 | 546,564 | +0.10(+0.72%) |
Nov 01, 2021 | 13.46 | 13.61 | 13.46 | 13.52 | 708,506 | +0.06(+0.46%) |
Oct 29, 2021 | 13.30 | 13.46 | 13.30 | 13.46 | 400,693 | +0.13(+1.00%) |
Oct 28, 2021 | 13.21 | 13.34 | 13.21 | 13.32 | 511,706 | +0.10(+0.74%) |
Oct 27, 2021 | 13.18 | 13.26 | 13.17 | 13.22 | 532,850 | +0.04(+0.34%) |
Oct 26, 2021 | 13.18 | 13.18 | 685,698 | +0.00(+0.00%) | ||
Oct 25, 2021 | 13.19 | 13.22 | 13.17 | 13.18 | 341,188 | -0.02(-0.13%) |
Oct 22, 2021 | 13.22 | 13.27 | 13.20 | 13.20 | 398,808 | -0.01(-0.07%) |
Oct 21, 2021 | 13.27 | 13.29 | 13.16 | 13.21 | 683,726 | -0.06(-0.47%) |
Oct 20, 2021 | 13.26 | 13.29 | 13.23 | 13.27 | 417,441 | +0.01(+0.07%) |
Oct 19, 2021 | 13.29 | 13.32 | 13.18 | 13.26 | 929,488 | -0.03(-0.20%) |
Oct 18, 2021 | 13.28 | 13.36 | 13.25 | 13.29 | 627,650 | +0.00(+0.00%) |
Oct 15, 2021 | 13.38 | 13.40 | 13.29 | 13.29 | 544,443 | -0.09(-0.66%) |
Oct 14, 2021 | 13.43 | 13.53 | 13.35 | 13.38 | 547,909 | -0.01(-0.08%) |
Oct 13, 2021 | 13.37 | 13.44 | 13.36 | 13.39 | 566,785 | +0.06(+0.46%) |
Oct 12, 2021 | 13.33 | 13.39 | 13.31 | 13.32 | 495,268 | +0.03(+0.20%) |
Oct 11, 2021 | 13.31 | 13.35 | 13.29 | 13.30 | 292,134 | +0.01(+0.07%) |
Oct 08, 2021 | 13.30 | 13.31 | 13.25 | 13.29 | 481,856 | +0.01(+0.07%) |
Oct 07, 2021 | 13.31 | 13.43 | 13.28 | 13.28 | 397,583 | -0.03(-0.20%) |
Oct 06, 2021 | 13.29 | 13.37 | 13.28 | 13.31 | 400,472 | -0.01(-0.07%) |
Oct 05, 2021 | 13.28 | 13.34 | 13.27 | 13.31 | 680,913 | +0.04(+0.27%) |
Oct 04, 2021 | 13.33 | 13.39 | 13.27 | 13.28 | 462,646 | -0.07(-0.53%) |