Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.53 | 14.87 | 14.53 | 14.77 | 12,118 | -0.21(-1.40%) |
Dec 30, 2021 | 14.99 | 15.00 | 14.93 | 14.98 | 33,484 | -0.06(-0.40%) |
Dec 29, 2021 | 15.04 | 15.10 | 15.04 | 15.04 | 12,971 | +0.06(+0.40%) |
Dec 28, 2021 | 14.86 | 14.98 | 14.84 | 14.98 | 5,952 | -0.02(-0.13%) |
Dec 27, 2021 | 14.64 | 15.00 | 14.50 | 15.00 | 13,268 | +0.32(+2.18%) |
Dec 23, 2021 | 14.70 | 14.76 | 14.66 | 14.68 | 24,901 | +0.07(+0.48%) |
Dec 22, 2021 | 14.61 | 14.65 | 14.59 | 14.61 | 23,404 | +0.12(+0.83%) |
Dec 21, 2021 | 14.45 | 14.49 | 14.36 | 14.49 | 49,047 | +0.03(+0.21%) |
Dec 20, 2021 | 14.55 | 14.59 | 14.43 | 14.46 | 195,831 | +0.06(+0.42%) |
Dec 17, 2021 | 14.45 | 14.54 | 14.40 | 14.40 | 15,445 | -0.09(-0.62%) |
Dec 16, 2021 | 14.47 | 14.78 | 14.46 | 14.49 | 26,573 | +0.04(+0.28%) |
Dec 15, 2021 | 14.49 | 14.52 | 14.33 | 14.45 | 23,866 | -0.22(-1.50%) |
Dec 14, 2021 | 14.46 | 14.79 | 14.46 | 14.67 | 45,857 | +0.23(+1.59%) |
Dec 13, 2021 | 14.52 | 14.52 | 14.35 | 14.44 | 19,913 | -0.29(-1.97%) |
Dec 10, 2021 | 15.02 | 15.02 | 14.50 | 14.73 | 15,679 | +0.08(+0.51%) |
Dec 09, 2021 | 14.90 | 14.90 | 14.59 | 14.65 | 19,044 | -0.09(-0.58%) |
Dec 08, 2021 | 14.77 | 14.82 | 14.67 | 14.74 | 9,646 | -0.07(-0.47%) |
Dec 07, 2021 | 14.95 | 14.98 | 14.81 | 14.81 | 26,686 | -0.12(-0.80%) |
Dec 06, 2021 | 14.88 | 14.99 | 14.88 | 14.93 | 12,436 | +0.08(+0.54%) |
Dec 03, 2021 | 14.89 | 14.90 | 14.79 | 14.85 | 22,594 | -0.09(-0.57%) |
Dec 02, 2021 | 14.65 | 14.98 | 14.65 | 14.94 | 58,213 | +0.11(+0.71%) |
Dec 01, 2021 | 15.03 | 15.03 | 14.83 | 14.83 | 79,780 | -0.02(-0.13%) |
Nov 30, 2021 | 15.03 | 15.03 | 15.03 | 14.85 | 64,604 | -0.69(-4.44%) |
Nov 29, 2021 | 15.52 | 15.59 | 15.49 | 15.54 | 20,563 | -0.17(-1.05%) |
Nov 26, 2021 | 15.80 | 16.22 | 15.69 | 15.71 | 5,023 | -0.14(-0.91%) |
Nov 24, 2021 | 15.75 | 15.85 | 15.73 | 15.85 | 14,350 | +0.01(+0.06%) |
Nov 23, 2021 | 15.86 | 15.86 | 15.77 | 15.84 | 13,743 | -0.06(-0.38%) |
Nov 22, 2021 | 15.97 | 16.00 | 15.90 | 15.90 | 45,861 | -0.01(-0.06%) |
Nov 19, 2021 | 15.97 | 16.14 | 15.73 | 15.91 | 8,820 | +0.00(+0.00%) |
Nov 18, 2021 | 15.87 | 16.01 | 15.91 | 15.91 | 37,316 | +0.09(+0.57%) |
Nov 17, 2021 | 16.17 | 16.17 | 15.71 | 15.82 | 14,089 | -0.05(-0.32%) |
Nov 16, 2021 | 16.07 | 16.07 | 15.81 | 15.87 | 27,329 | -0.20(-1.24%) |
Nov 15, 2021 | 16.21 | 16.21 | 16.01 | 16.07 | 19,335 | +0.11(+0.69%) |
Nov 12, 2021 | 15.96 | 16.16 | 15.92 | 15.96 | 10,615 | +0.07(+0.44%) |
Nov 11, 2021 | 15.84 | 15.95 | 15.84 | 15.89 | 14,973 | +0.09(+0.57%) |
Nov 10, 2021 | 15.92 | 15.76 | 15.80 | 8,061 | -0.05(-0.32%) | |
Nov 09, 2021 | 15.69 | 16.00 | 15.39 | 15.85 | 12,132 | +0.16(+1.02%) |
Nov 08, 2021 | 15.69 | 15.76 | 15.58 | 15.69 | 12,250 | +0.26(+1.69%) |
Nov 05, 2021 | 15.40 | 15.46 | 15.34 | 15.43 | 10,759 | +0.01(+0.06%) |
Nov 04, 2021 | 15.28 | 15.44 | 15.14 | 15.42 | 16,242 | -0.46(-2.88%) |
Nov 03, 2021 | 15.62 | 15.93 | 15.59 | 15.88 | 24,206 | -0.16(-1.01%) |
Nov 02, 2021 | 16.12 | 16.17 | 16.01 | 16.04 | 13,753 | -0.17(-1.05%) |
Nov 01, 2021 | 16.01 | 16.23 | 16.01 | 16.21 | 21,586 | -0.64(-3.80%) |
Oct 29, 2021 | 16.47 | 16.85 | 16.39 | 16.85 | 8,194 | +0.26(+1.57%) |
Oct 28, 2021 | 16.80 | 16.80 | 16.48 | 16.59 | 18,184 | -0.25(-1.51%) |
Oct 27, 2021 | 16.85 | 16.89 | 16.51 | 16.84 | 15,442 | +0.18(+1.11%) |
Oct 26, 2021 | 16.41 | 16.66 | 12,310 | +0.30(+1.83%) | ||
Oct 25, 2021 | 16.24 | 16.36 | 16.23 | 16.36 | 5,366 | +0.20(+1.24%) |
Oct 22, 2021 | 16.16 | 16.16 | 16.08 | 16.16 | 7,558 | -0.14(-0.86%) |
Oct 21, 2021 | 16.32 | 16.33 | 16.29 | 16.30 | 14,646 | -0.09(-0.55%) |
Oct 20, 2021 | 16.37 | 16.43 | 16.37 | 16.39 | 10,105 | +0.02(+0.12%) |
Oct 19, 2021 | 16.37 | 16.39 | 16.33 | 16.37 | 8,956 | +0.20(+1.24%) |
Oct 18, 2021 | 16.15 | 16.18 | 16.09 | 16.17 | 9,578 | -0.12(-0.74%) |
Oct 15, 2021 | 16.31 | 16.31 | 16.25 | 16.29 | 9,861 | +0.15(+0.93%) |
Oct 14, 2021 | 16.14 | 16.18 | 16.09 | 16.14 | 6,833 | +0.04(+0.22%) |
Oct 13, 2021 | 16.01 | 16.12 | 16.01 | 16.11 | 9,622 | +0.11(+0.69%) |
Oct 12, 2021 | 15.89 | 16.05 | 15.88 | 15.99 | 11,938 | +0.07(+0.44%) |
Oct 11, 2021 | 15.96 | 15.98 | 15.93 | 15.93 | 3,700 | -0.12(-0.78%) |
Oct 08, 2021 | 16.05 | 16.14 | 16.05 | 16.05 | 6,597 | +0.07(+0.44%) |
Oct 07, 2021 | 15.96 | 16.00 | 15.93 | 15.98 | 10,360 | +0.15(+0.95%) |
Oct 06, 2021 | 16.03 | 16.03 | 15.74 | 15.83 | 10,522 | -0.52(-3.18%) |
Oct 05, 2021 | 16.28 | 16.38 | 16.28 | 16.35 | 12,082 | +0.36(+2.25%) |
Oct 04, 2021 | 16.09 | 16.09 | 15.67 | 15.99 | 8,211 | +0.54(+3.50%) |