Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.59 | 13.88 | 13.55 | 13.70 | 62,923 | +0.19(+1.41%) |
Dec 30, 2021 | 13.70 | 13.95 | 13.49 | 13.51 | 18,929 | -0.13(-0.95%) |
Dec 29, 2021 | 13.43 | 14.00 | 13.42 | 13.64 | 29,457 | +0.19(+1.41%) |
Dec 28, 2021 | 13.20 | 13.54 | 13.20 | 13.45 | 13,249 | +0.03(+0.22%) |
Dec 27, 2021 | 13.25 | 13.50 | 13.19 | 13.42 | 15,066 | +0.10(+0.75%) |
Dec 23, 2021 | 13.40 | 13.40 | 13.24 | 13.32 | 15,276 | +0.35(+2.70%) |
Dec 22, 2021 | 12.90 | 13.17 | 12.74 | 12.97 | 18,835 | +0.06(+0.46%) |
Dec 21, 2021 | 12.67 | 13.16 | 12.67 | 12.91 | 32,228 | +0.24(+1.89%) |
Dec 20, 2021 | 12.85 | 12.98 | 12.50 | 12.67 | 30,174 | -0.33(-2.54%) |
Dec 17, 2021 | 13.04 | 13.30 | 12.74 | 13.00 | 337,691 | -0.01(-0.08%) |
Dec 16, 2021 | 13.43 | 13.86 | 12.72 | 13.01 | 41,926 | -0.15(-1.14%) |
Dec 15, 2021 | 13.12 | 13.42 | 13.08 | 13.16 | 29,838 | +0.03(+0.23%) |
Dec 14, 2021 | 13.53 | 13.53 | 13.10 | 13.13 | 25,105 | -0.22(-1.65%) |
Dec 13, 2021 | 14.00 | 14.00 | 13.27 | 13.35 | 29,930 | -0.03(-0.22%) |
Dec 10, 2021 | 13.44 | 13.58 | 13.21 | 13.38 | 29,889 | +0.04(+0.30%) |
Dec 09, 2021 | 13.17 | 13.48 | 13.12 | 13.34 | 18,902 | +0.19(+1.44%) |
Dec 08, 2021 | 13.07 | 13.45 | 13.03 | 13.15 | 29,556 | +0.06(+0.46%) |
Dec 07, 2021 | 13.14 | 13.30 | 12.81 | 13.09 | 31,222 | +0.16(+1.24%) |
Dec 06, 2021 | 12.82 | 13.19 | 12.74 | 12.93 | 52,129 | +0.12(+0.94%) |
Dec 03, 2021 | 12.88 | 13.02 | 12.67 | 12.81 | 21,448 | -0.02(-0.16%) |
Dec 02, 2021 | 12.50 | 13.04 | 12.48 | 12.83 | 33,714 | +0.39(+3.14%) |
Dec 01, 2021 | 12.46 | 12.87 | 12.44 | 12.44 | 56,090 | +0.36(+2.98%) |
Nov 30, 2021 | 12.81 | 12.88 | 12.08 | 12.08 | 44,562 | -0.90(-6.93%) |
Nov 29, 2021 | 12.84 | 13.00 | 12.75 | 12.98 | 35,327 | +0.19(+1.49%) |
Nov 26, 2021 | 12.58 | 13.06 | 12.51 | 12.79 | 20,401 | -0.21(-1.62%) |
Nov 24, 2021 | 12.92 | 13.05 | 12.84 | 13.00 | 9,245 | +0.00(+0.00%) |
Nov 23, 2021 | 12.93 | 13.15 | 12.74 | 13.00 | 38,651 | +0.05(+0.39%) |
Nov 22, 2021 | 13.04 | 13.19 | 12.91 | 12.95 | 65,852 | -0.05(-0.38%) |
Nov 19, 2021 | 12.84 | 13.21 | 12.84 | 13.00 | 14,467 | -0.01(-0.08%) |
Nov 18, 2021 | 12.93 | 13.16 | 13.00 | 13.01 | 28,066 | +0.00(+0.00%) |
Nov 17, 2021 | 13.03 | 13.13 | 12.95 | 13.01 | 16,336 | +0.01(+0.08%) |
Nov 16, 2021 | 13.09 | 13.15 | 12.87 | 13.00 | 33,706 | -0.01(-0.08%) |
Nov 15, 2021 | 12.90 | 13.23 | 12.87 | 13.01 | 40,592 | +0.05(+0.39%) |
Nov 12, 2021 | 13.14 | 13.14 | 12.95 | 12.96 | 20,491 | -0.11(-0.84%) |
Nov 11, 2021 | 13.16 | 13.28 | 12.92 | 13.07 | 29,433 | +0.00(+0.00%) |
Nov 10, 2021 | 13.09 | 12.85 | 13.07 | 15,672 | -0.20(-1.51%) | |
Nov 09, 2021 | 13.15 | 13.44 | 12.82 | 13.27 | 37,348 | +0.17(+1.30%) |
Nov 08, 2021 | 12.95 | 13.55 | 12.77 | 13.10 | 39,807 | +0.10(+0.77%) |
Nov 05, 2021 | 13.24 | 13.62 | 12.47 | 13.00 | 45,506 | -0.20(-1.52%) |
Nov 04, 2021 | 13.26 | 13.31 | 12.90 | 13.20 | 13,619 | +0.34(+2.64%) |
Nov 03, 2021 | 12.37 | 12.96 | 12.24 | 12.86 | 20,909 | +0.30(+2.39%) |
Nov 02, 2021 | 12.67 | 13.12 | 12.29 | 12.56 | 59,631 | +0.03(+0.24%) |
Nov 01, 2021 | 12.94 | 12.85 | 12.25 | 12.53 | 10,632 | -0.32(-2.49%) |
Oct 29, 2021 | 12.73 | 13.16 | 11.84 | 12.85 | 217,870 | +0.15(+1.18%) |
Oct 28, 2021 | 12.05 | 13.10 | 12.04 | 12.70 | 27,740 | +0.65(+5.39%) |
Oct 27, 2021 | 12.05 | 12.15 | 12.00 | 12.05 | 11,923 | -0.01(-0.08%) |
Oct 26, 2021 | 12.16 | 12.06 | 24,166 | -0.06(-0.50%) | ||
Oct 25, 2021 | 12.19 | 12.43 | 12.10 | 12.12 | 9,370 | -0.14(-1.14%) |
Oct 22, 2021 | 12.22 | 12.45 | 12.00 | 12.26 | 8,216 | +0.26(+2.17%) |
Oct 21, 2021 | 12.33 | 12.49 | 12.00 | 12.00 | 6,160 | -0.13(-1.07%) |
Oct 20, 2021 | 12.11 | 12.37 | 12.04 | 12.13 | 4,494 | -0.09(-0.74%) |
Oct 19, 2021 | 12.34 | 12.44 | 12.05 | 12.22 | 11,018 | +0.13(+1.08%) |
Oct 18, 2021 | 12.37 | 12.70 | 12.05 | 12.09 | 6,776 | -0.38(-3.05%) |
Oct 15, 2021 | 13.18 | 13.18 | 12.47 | 12.47 | 12,554 | -0.16(-1.27%) |
Oct 14, 2021 | 13.03 | 13.09 | 12.63 | 12.63 | 5,623 | -0.07(-0.55%) |
Oct 13, 2021 | 12.74 | 12.97 | 12.68 | 12.70 | 3,221 | +0.06(+0.47%) |
Oct 12, 2021 | 12.97 | 12.97 | 12.61 | 12.64 | 5,330 | -0.22(-1.71%) |
Oct 11, 2021 | 12.93 | 13.11 | 12.86 | 12.86 | 4,397 | -0.08(-0.62%) |
Oct 08, 2021 | 13.10 | 13.29 | 12.72 | 12.94 | 7,023 | -0.08(-0.61%) |
Oct 07, 2021 | 13.02 | 13.40 | 12.87 | 13.02 | 13,239 | +0.16(+1.24%) |
Oct 06, 2021 | 13.03 | 13.25 | 12.86 | 12.86 | 9,076 | -0.39(-2.94%) |
Oct 05, 2021 | 13.19 | 13.41 | 13.12 | 13.25 | 17,840 | +0.14(+1.07%) |
Oct 04, 2021 | 13.06 | 13.48 | 13.06 | 13.11 | 17,905 | -0.13(-0.98%) |