Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.09 | 14.44 | 14.06 | 14.40 | 514,550 | +0.25(+1.74%) |
Dec 30, 2021 | 14.34 | 14.37 | 14.14 | 14.15 | 309,759 | -0.25(-1.71%) |
Dec 29, 2021 | 14.74 | 14.76 | 14.35 | 14.40 | 444,851 | +0.00(+0.00%) |
Dec 28, 2021 | 14.71 | 14.82 | 14.39 | 14.40 | 344,262 | +0.02(+0.12%) |
Dec 27, 2021 | 14.23 | 14.39 | 14.01 | 14.38 | 167,067 | +0.15(+1.05%) |
Dec 23, 2021 | 14.16 | 14.26 | 14.09 | 14.23 | 200,839 | +0.04(+0.31%) |
Dec 22, 2021 | 13.95 | 14.21 | 13.95 | 14.19 | 203,563 | +0.17(+1.19%) |
Dec 21, 2021 | 13.81 | 14.03 | 13.79 | 14.02 | 303,266 | +0.61(+4.58%) |
Dec 20, 2021 | 13.61 | 13.61 | 13.18 | 13.41 | 487,566 | -0.38(-2.74%) |
Dec 17, 2021 | 14.10 | 14.10 | 13.78 | 13.79 | 616,863 | +0.10(+0.71%) |
Dec 16, 2021 | 13.81 | 14.12 | 13.65 | 13.69 | 523,619 | -0.01(-0.06%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.44 | 13.70 | 519,198 | -0.26(-1.89%) |
Dec 14, 2021 | 14.07 | 14.34 | 13.91 | 13.96 | 716,508 | -1.04(-6.96%) |
Dec 13, 2021 | 15.15 | 15.23 | 14.97 | 15.01 | 447,688 | -0.62(-3.99%) |
Dec 10, 2021 | 15.66 | 15.68 | 15.46 | 15.63 | 283,641 | -0.08(-0.50%) |
Dec 09, 2021 | 15.64 | 15.78 | 15.50 | 15.71 | 226,530 | -0.44(-2.72%) |
Dec 08, 2021 | 16.17 | 16.33 | 16.09 | 16.15 | 364,815 | -0.18(-1.08%) |
Dec 07, 2021 | 16.22 | 16.48 | 16.20 | 16.32 | 470,242 | +0.59(+3.74%) |
Dec 06, 2021 | 15.67 | 15.81 | 15.53 | 15.74 | 509,360 | +0.34(+2.23%) |
Dec 03, 2021 | 15.63 | 15.69 | 15.25 | 15.39 | 483,228 | -0.07(-0.45%) |
Dec 02, 2021 | 15.29 | 15.62 | 15.24 | 15.46 | 1,072,715 | +1.05(+7.31%) |
Dec 01, 2021 | 15.31 | 15.33 | 14.41 | 14.41 | 916,244 | +0.11(+0.80%) |
Nov 30, 2021 | 14.51 | 14.66 | 14.08 | 14.30 | 776,598 | +0.44(+3.17%) |
Nov 29, 2021 | 14.21 | 14.23 | 13.79 | 13.86 | 401,707 | +0.21(+1.54%) |
Nov 26, 2021 | 13.37 | 13.68 | 13.23 | 13.65 | 580,726 | -1.02(-6.95%) |
Nov 24, 2021 | 14.54 | 14.77 | 14.54 | 14.66 | 161,167 | -0.12(-0.83%) |
Nov 23, 2021 | 14.53 | 14.83 | 14.51 | 14.79 | 498,063 | +0.90(+6.45%) |
Nov 22, 2021 | 13.86 | 13.99 | 13.80 | 13.89 | 406,915 | +0.11(+0.83%) |
Nov 19, 2021 | 13.87 | 13.94 | 13.73 | 13.78 | 344,480 | -0.45(-3.15%) |
Nov 18, 2021 | 14.15 | 14.26 | 14.20 | 14.23 | 421,754 | -0.38(-2.59%) |
Nov 17, 2021 | 14.75 | 14.80 | 14.56 | 14.60 | 218,360 | -0.08(-0.54%) |
Nov 16, 2021 | 14.88 | 14.90 | 14.68 | 14.68 | 268,191 | -0.39(-2.56%) |
Nov 15, 2021 | 15.16 | 15.17 | 14.93 | 15.07 | 248,233 | +0.24(+1.60%) |
Nov 12, 2021 | 14.69 | 14.84 | 14.64 | 14.83 | 297,655 | -0.25(-1.69%) |
Nov 11, 2021 | 15.16 | 15.27 | 15.06 | 15.09 | 215,472 | +0.37(+2.51%) |
Nov 10, 2021 | 15.10 | 14.72 | 452,755 | -1.02(-6.47%) | ||
Nov 09, 2021 | 15.88 | 15.94 | 15.58 | 15.74 | 415,359 | -0.17(-1.05%) |
Nov 08, 2021 | 15.84 | 16.09 | 15.76 | 15.90 | 531,582 | +0.70(+4.62%) |
Nov 05, 2021 | 15.09 | 15.21 | 14.93 | 15.20 | 336,472 | +0.15(+0.99%) |
Nov 04, 2021 | 15.43 | 15.45 | 14.91 | 15.05 | 610,138 | +0.25(+1.66%) |
Nov 03, 2021 | 14.65 | 14.83 | 14.59 | 14.80 | 511,153 | +0.18(+1.20%) |
Nov 02, 2021 | 14.75 | 14.76 | 14.59 | 14.63 | 322,354 | -0.34(-2.29%) |
Nov 01, 2021 | 14.93 | 15.16 | 15.11 | 14.97 | 269,439 | +0.25(+1.73%) |
Oct 29, 2021 | 14.72 | 14.80 | 14.60 | 14.72 | 374,803 | -0.18(-1.18%) |
Oct 28, 2021 | 14.81 | 14.98 | 14.75 | 14.89 | 475,893 | -0.11(-0.70%) |
Oct 27, 2021 | 15.29 | 15.40 | 14.97 | 15.00 | 367,022 | -0.43(-2.79%) |
Oct 26, 2021 | 15.70 | 15.43 | 315,870 | -0.14(-0.90%) | ||
Oct 25, 2021 | 15.71 | 15.76 | 15.53 | 15.57 | 321,682 | +0.02(+0.11%) |
Oct 22, 2021 | 15.67 | 15.74 | 15.41 | 15.55 | 538,184 | +0.35(+2.31%) |
Oct 21, 2021 | 15.50 | 15.52 | 15.12 | 15.20 | 864,079 | -1.21(-7.38%) |
Oct 20, 2021 | 16.16 | 16.42 | 16.08 | 16.41 | 481,506 | +0.18(+1.14%) |
Oct 19, 2021 | 16.24 | 16.34 | 16.13 | 16.23 | 312,812 | -0.30(-1.81%) |
Oct 18, 2021 | 16.60 | 16.75 | 16.48 | 16.53 | 538,545 | +0.04(+0.21%) |
Oct 15, 2021 | 16.87 | 16.88 | 16.47 | 16.49 | 587,899 | +0.35(+2.18%) |
Oct 14, 2021 | 15.90 | 16.15 | 15.75 | 16.14 | 606,103 | -0.25(-1.50%) |
Oct 13, 2021 | 16.33 | 16.45 | 16.15 | 16.39 | 335,438 | +0.19(+1.19%) |
Oct 12, 2021 | 16.43 | 16.50 | 16.12 | 16.19 | 622,999 | -0.65(-3.86%) |
Oct 11, 2021 | 16.99 | 17.14 | 16.82 | 16.84 | 327,123 | -0.11(-0.67%) |
Oct 08, 2021 | 16.93 | 17.01 | 16.82 | 16.96 | 438,919 | +0.34(+2.06%) |
Oct 07, 2021 | 16.66 | 16.75 | 16.49 | 16.61 | 886,339 | -0.56(-3.27%) |
Oct 06, 2021 | 16.98 | 17.18 | 16.66 | 17.18 | 743,498 | -0.05(-0.31%) |
Oct 05, 2021 | 17.39 | 17.40 | 17.00 | 17.23 | 575,776 | +0.21(+1.24%) |
Oct 04, 2021 | 17.12 | 17.40 | 16.89 | 17.02 | 868,106 | +0.56(+3.42%) |