Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.50 | 12.74 | 12.50 | 12.65 | 10,601 | +0.14(+1.12%) |
Dec 30, 2021 | 12.59 | 12.73 | 12.51 | 12.51 | 23,832 | -0.14(-1.11%) |
Dec 29, 2021 | 12.60 | 13.00 | 12.60 | 12.65 | 41,490 | -0.06(-0.47%) |
Dec 28, 2021 | 12.67 | 12.71 | 12.60 | 12.71 | 13,104 | +0.11(+0.87%) |
Dec 27, 2021 | 12.69 | 12.82 | 12.56 | 12.60 | 15,149 | +0.08(+0.64%) |
Dec 23, 2021 | 12.73 | 12.73 | 12.51 | 12.52 | 18,309 | +0.02(+0.16%) |
Dec 22, 2021 | 12.70 | 12.70 | 12.37 | 12.50 | 22,562 | -0.02(-0.16%) |
Dec 21, 2021 | 12.88 | 12.88 | 12.46 | 12.52 | 18,325 | +0.03(+0.24%) |
Dec 20, 2021 | 12.49 | 12.63 | 12.46 | 12.49 | 2,917 | -0.16(-1.26%) |
Dec 17, 2021 | 12.61 | 12.85 | 12.45 | 12.65 | 11,576 | -0.13(-1.02%) |
Dec 16, 2021 | 12.86 | 12.94 | 12.66 | 12.78 | 3,659 | +0.08(+0.67%) |
Dec 15, 2021 | 12.65 | 12.85 | 12.55 | 12.70 | 15,612 | +0.10(+0.75%) |
Dec 14, 2021 | 12.63 | 12.88 | 12.45 | 12.60 | 20,387 | -0.16(-1.25%) |
Dec 13, 2021 | 12.96 | 12.96 | 12.65 | 12.76 | 14,234 | -0.08(-0.62%) |
Dec 10, 2021 | 12.85 | 12.98 | 12.72 | 12.84 | 15,884 | +0.01(+0.08%) |
Dec 09, 2021 | 12.86 | 13.15 | 12.79 | 12.83 | 11,139 | +0.06(+0.47%) |
Dec 08, 2021 | 12.82 | 13.00 | 12.75 | 12.77 | 66,035 | -0.11(-0.85%) |
Dec 07, 2021 | 12.87 | 13.03 | 12.86 | 12.88 | 10,765 | +0.13(+1.02%) |
Dec 06, 2021 | 12.72 | 12.90 | 12.60 | 12.75 | 18,469 | -0.17(-1.32%) |
Dec 03, 2021 | 12.85 | 13.23 | 12.71 | 12.92 | 20,889 | +0.03(+0.23%) |
Dec 02, 2021 | 12.80 | 13.07 | 12.75 | 12.89 | 23,043 | +0.19(+1.50%) |
Dec 01, 2021 | 12.94 | 13.26 | 12.70 | 12.70 | 12,939 | -0.23(-1.78%) |
Nov 30, 2021 | 13.01 | 13.01 | 12.70 | 12.93 | 15,645 | +0.08(+0.62%) |
Nov 29, 2021 | 13.20 | 13.34 | 12.82 | 12.85 | 14,161 | -0.24(-1.83%) |
Nov 26, 2021 | 13.10 | 13.35 | 13.01 | 13.09 | 11,334 | -0.19(-1.43%) |
Nov 24, 2021 | 13.12 | 13.31 | 13.00 | 13.28 | 13,417 | +0.23(+1.76%) |
Nov 23, 2021 | 13.32 | 13.77 | 13.05 | 13.05 | 13,301 | -0.13(-0.99%) |
Nov 22, 2021 | 13.65 | 13.79 | 13.16 | 13.18 | 38,747 | -0.47(-3.44%) |
Nov 19, 2021 | 13.65 | 13.93 | 13.65 | 13.65 | 4,992 | -0.01(-0.07%) |
Nov 18, 2021 | 13.88 | 13.79 | 13.66 | 13.66 | 14,839 | -0.22(-1.59%) |
Nov 17, 2021 | 14.15 | 14.35 | 13.70 | 13.88 | 35,953 | -0.27(-1.91%) |
Nov 16, 2021 | 14.34 | 14.57 | 14.11 | 14.15 | 17,566 | -0.23(-1.60%) |
Nov 15, 2021 | 14.62 | 14.62 | 14.11 | 14.38 | 24,407 | -0.08(-0.59%) |
Nov 12, 2021 | 14.37 | 15.00 | 14.12 | 14.46 | 30,152 | +0.07(+0.52%) |
Nov 11, 2021 | 14.20 | 14.39 | 13.90 | 14.39 | 18,489 | +0.27(+1.91%) |
Nov 10, 2021 | 14.25 | 14.12 | 56,829 | +0.47(+3.44%) | ||
Nov 09, 2021 | 13.19 | 13.65 | 13.18 | 13.65 | 22,257 | +0.60(+4.60%) |
Nov 08, 2021 | 13.30 | 13.45 | 12.93 | 13.05 | 23,069 | -0.25(-1.88%) |
Nov 05, 2021 | 13.06 | 13.43 | 13.01 | 13.30 | 10,421 | +0.37(+2.86%) |
Nov 04, 2021 | 13.00 | 13.20 | 12.71 | 12.93 | 12,646 | +0.03(+0.23%) |
Nov 03, 2021 | 12.75 | 13.00 | 12.75 | 12.90 | 11,414 | +0.00(+0.00%) |
Nov 02, 2021 | 12.95 | 13.01 | 12.60 | 12.90 | 14,922 | +0.05(+0.39%) |
Nov 01, 2021 | 12.79 | 13.20 | 12.77 | 12.85 | 13,478 | +0.25(+1.98%) |
Oct 29, 2021 | 12.71 | 12.91 | 12.60 | 12.60 | 6,847 | +0.00(+0.00%) |
Oct 28, 2021 | 12.52 | 12.88 | 12.50 | 12.60 | 23,331 | +0.00(+0.00%) |
Oct 27, 2021 | 12.78 | 12.90 | 12.52 | 12.60 | 33,732 | -0.29(-2.25%) |
Oct 26, 2021 | 13.01 | 12.89 | 38,514 | -0.13(-1.00%) | ||
Oct 25, 2021 | 13.50 | 13.66 | 13.02 | 13.02 | 11,685 | -0.33(-2.47%) |
Oct 22, 2021 | 13.46 | 13.62 | 13.28 | 13.35 | 11,687 | -0.23(-1.69%) |
Oct 21, 2021 | 13.62 | 13.94 | 13.58 | 13.58 | 18,823 | -0.12(-0.88%) |
Oct 20, 2021 | 13.58 | 14.14 | 13.45 | 13.70 | 5,539 | +0.35(+2.62%) |
Oct 19, 2021 | 13.71 | 13.71 | 13.25 | 13.35 | 13,562 | -0.05(-0.37%) |
Oct 18, 2021 | 13.51 | 13.79 | 13.40 | 13.40 | 10,741 | -0.11(-0.81%) |
Oct 15, 2021 | 13.51 | 14.24 | 13.47 | 13.51 | 24,673 | -0.15(-1.10%) |
Oct 14, 2021 | 13.91 | 14.23 | 13.50 | 13.66 | 34,616 | +0.05(+0.37%) |
Oct 13, 2021 | 13.40 | 14.40 | 13.40 | 13.61 | 46,240 | +0.11(+0.81%) |
Oct 12, 2021 | 13.57 | 13.85 | 13.10 | 13.50 | 35,108 | +0.10(+0.75%) |
Oct 11, 2021 | 13.25 | 13.59 | 13.08 | 13.40 | 21,491 | +0.14(+1.06%) |
Oct 08, 2021 | 13.40 | 13.48 | 13.20 | 13.26 | 7,686 | -0.09(-0.67%) |
Oct 07, 2021 | 13.33 | 13.63 | 13.14 | 13.35 | 12,519 | +0.18(+1.37%) |
Oct 06, 2021 | 13.58 | 13.70 | 12.99 | 13.17 | 28,541 | -0.41(-3.02%) |
Oct 05, 2021 | 13.44 | 13.64 | 13.25 | 13.58 | 4,703 | +0.21(+1.61%) |
Oct 04, 2021 | 13.35 | 13.70 | 12.81 | 13.37 | 70,394 | +0.10(+0.72%) |