Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.68 | 16.61 | 15.68 | 16.49 | 243,382 | +0.60(+3.78%) |
Dec 30, 2021 | 16.00 | 16.25 | 15.86 | 15.89 | 210,236 | -0.04(-0.25%) |
Dec 29, 2021 | 15.56 | 16.11 | 15.35 | 15.93 | 292,392 | +0.26(+1.66%) |
Dec 28, 2021 | 15.32 | 15.79 | 15.32 | 15.67 | 291,809 | +0.49(+3.23%) |
Dec 27, 2021 | 14.57 | 15.23 | 14.37 | 15.18 | 251,867 | +0.29(+1.95%) |
Dec 23, 2021 | 15.07 | 15.26 | 14.87 | 14.89 | 182,294 | +0.04(+0.27%) |
Dec 22, 2021 | 14.80 | 15.10 | 14.58 | 14.85 | 277,469 | -0.06(-0.40%) |
Dec 21, 2021 | 14.64 | 15.05 | 14.50 | 14.91 | 282,020 | +0.67(+4.71%) |
Dec 20, 2021 | 13.21 | 14.33 | 12.95 | 14.24 | 479,216 | +0.44(+3.19%) |
Dec 17, 2021 | 13.25 | 13.82 | 12.97 | 13.80 | 872,491 | +0.45(+3.37%) |
Dec 16, 2021 | 13.77 | 14.04 | 13.30 | 13.35 | 441,316 | -0.36(-2.63%) |
Dec 15, 2021 | 13.47 | 13.79 | 12.93 | 13.71 | 475,290 | +0.31(+2.31%) |
Dec 14, 2021 | 13.27 | 13.84 | 13.25 | 13.40 | 327,096 | -0.08(-0.59%) |
Dec 13, 2021 | 13.85 | 13.85 | 13.36 | 13.48 | 283,330 | -0.58(-4.13%) |
Dec 10, 2021 | 13.91 | 14.08 | 13.53 | 14.06 | 213,286 | +0.33(+2.40%) |
Dec 09, 2021 | 14.09 | 14.30 | 13.70 | 13.73 | 324,602 | -0.74(-5.11%) |
Dec 08, 2021 | 14.61 | 14.80 | 14.39 | 14.47 | 209,285 | -0.05(-0.34%) |
Dec 07, 2021 | 14.58 | 14.87 | 14.44 | 14.52 | 322,134 | +0.29(+2.04%) |
Dec 06, 2021 | 13.88 | 14.53 | 13.55 | 14.23 | 323,210 | +0.69(+5.10%) |
Dec 03, 2021 | 13.85 | 13.85 | 13.25 | 13.54 | 368,107 | -0.11(-0.81%) |
Dec 02, 2021 | 12.92 | 13.76 | 12.67 | 13.65 | 272,805 | +0.61(+4.68%) |
Dec 01, 2021 | 13.99 | 13.99 | 13.03 | 13.04 | 412,647 | -0.50(-3.69%) |
Nov 30, 2021 | 13.26 | 13.67 | 13.05 | 13.54 | 417,468 | -0.07(-0.51%) |
Nov 29, 2021 | 13.73 | 13.90 | 13.04 | 13.61 | 416,629 | +0.30(+2.25%) |
Nov 26, 2021 | 13.07 | 13.34 | 12.68 | 13.31 | 361,647 | -0.83(-5.87%) |
Nov 24, 2021 | 13.63 | 14.24 | 13.51 | 14.14 | 409,422 | +0.38(+2.76%) |
Nov 23, 2021 | 13.53 | 13.89 | 13.41 | 13.76 | 464,571 | +0.42(+3.15%) |
Nov 22, 2021 | 13.16 | 13.71 | 13.01 | 13.34 | 343,402 | +0.14(+1.06%) |
Nov 19, 2021 | 13.94 | 14.03 | 13.05 | 13.20 | 630,821 | -1.20(-8.33%) |
Nov 18, 2021 | 14.75 | 14.42 | 14.14 | 14.40 | 478,399 | -0.42(-2.83%) |
Nov 17, 2021 | 15.45 | 15.68 | 14.75 | 14.82 | 316,271 | -0.84(-5.36%) |
Nov 16, 2021 | 15.88 | 15.88 | 15.30 | 15.66 | 194,114 | -0.32(-2.00%) |
Nov 15, 2021 | 15.86 | 16.11 | 15.62 | 15.98 | 271,962 | +0.22(+1.40%) |
Nov 12, 2021 | 15.30 | 16.02 | 15.12 | 15.76 | 368,402 | +0.35(+2.27%) |
Nov 11, 2021 | 15.66 | 15.84 | 15.36 | 15.41 | 276,910 | -0.26(-1.66%) |
Nov 10, 2021 | 16.25 | 15.59 | 15.67 | 229,328 | -0.66(-4.04%) | |
Nov 09, 2021 | 16.02 | 16.36 | 15.80 | 16.33 | 237,897 | +0.29(+1.81%) |
Nov 08, 2021 | 16.36 | 16.92 | 16.00 | 16.04 | 279,082 | -0.04(-0.25%) |
Nov 05, 2021 | 15.13 | 16.12 | 15.02 | 16.08 | 452,794 | +0.73(+4.76%) |
Nov 04, 2021 | 17.00 | 17.00 | 15.00 | 15.35 | 708,311 | -0.33(-2.10%) |
Nov 03, 2021 | 15.12 | 16.03 | 14.92 | 15.68 | 444,408 | +0.21(+1.36%) |
Nov 02, 2021 | 15.93 | 16.03 | 15.19 | 15.47 | 256,300 | -0.65(-4.03%) |
Nov 01, 2021 | 15.74 | 16.18 | 15.46 | 16.12 | 266,913 | +0.66(+4.27%) |
Oct 29, 2021 | 15.85 | 15.85 | 15.44 | 15.46 | 322,222 | -0.27(-1.72%) |
Oct 28, 2021 | 15.73 | 15.98 | 15.45 | 15.73 | 272,914 | +0.04(+0.25%) |
Oct 27, 2021 | 15.96 | 16.05 | 15.60 | 15.69 | 295,118 | -0.71(-4.33%) |
Oct 26, 2021 | 17.09 | 16.29 | 16.40 | 227,828 | -0.59(-3.47%) | |
Oct 25, 2021 | 16.69 | 17.00 | 16.46 | 16.99 | 345,376 | +0.60(+3.66%) |
Oct 22, 2021 | 16.60 | 16.60 | 15.98 | 16.39 | 173,714 | -0.16(-0.97%) |
Oct 21, 2021 | 16.28 | 16.63 | 16.27 | 16.55 | 325,019 | +0.08(+0.49%) |
Oct 20, 2021 | 16.08 | 16.49 | 16.03 | 16.47 | 290,285 | -0.04(-0.24%) |
Oct 19, 2021 | 16.41 | 16.57 | 16.21 | 16.51 | 181,855 | +0.18(+1.10%) |
Oct 18, 2021 | 16.34 | 16.62 | 16.20 | 16.33 | 246,311 | +0.17(+1.05%) |
Oct 15, 2021 | 16.75 | 16.82 | 16.16 | 16.16 | 260,146 | -0.36(-2.18%) |
Oct 14, 2021 | 16.00 | 16.52 | 15.95 | 16.52 | 260,191 | +0.88(+5.63%) |
Oct 13, 2021 | 15.33 | 15.67 | 14.99 | 15.64 | 165,766 | +0.16(+1.03%) |
Oct 12, 2021 | 15.26 | 15.73 | 15.05 | 15.48 | 150,919 | +0.18(+1.18%) |
Oct 11, 2021 | 15.65 | 15.73 | 15.28 | 15.30 | 128,963 | -0.06(-0.39%) |
Oct 08, 2021 | 15.31 | 15.55 | 15.13 | 15.36 | 154,231 | +0.22(+1.45%) |
Oct 07, 2021 | 15.06 | 15.41 | 14.91 | 15.14 | 323,562 | +0.00(+0.00%) |
Oct 06, 2021 | 15.31 | 15.54 | 14.73 | 15.14 | 236,969 | -0.58(-3.69%) |
Oct 05, 2021 | 16.53 | 16.54 | 15.59 | 15.72 | 303,388 | -0.59(-3.62%) |
Oct 04, 2021 | 16.24 | 16.36 | 16.00 | 16.31 | 234,662 | +0.34(+2.13%) |