Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.91 | 15.00 | 14.82 | 14.86 | 191,288 | -0.04(-0.28%) |
Dec 30, 2021 | 14.89 | 15.03 | 14.86 | 14.91 | 184,127 | +0.01(+0.06%) |
Dec 29, 2021 | 14.94 | 15.03 | 14.89 | 14.90 | 169,149 | +0.02(+0.11%) |
Dec 28, 2021 | 14.87 | 15.00 | 14.86 | 14.88 | 198,808 | +0.04(+0.28%) |
Dec 27, 2021 | 14.81 | 14.86 | 14.52 | 14.84 | 313,053 | +0.13(+0.91%) |
Dec 23, 2021 | 14.66 | 14.81 | 14.62 | 14.71 | 138,022 | +0.05(+0.34%) |
Dec 22, 2021 | 14.61 | 14.71 | 14.53 | 14.66 | 155,695 | +0.07(+0.46%) |
Dec 21, 2021 | 14.54 | 14.77 | 14.53 | 14.59 | 181,091 | +0.15(+1.04%) |
Dec 20, 2021 | 14.47 | 14.47 | 14.10 | 14.44 | 387,907 | -0.18(-1.25%) |
Dec 17, 2021 | 14.74 | 14.76 | 14.46 | 14.62 | 456,649 | -0.18(-1.24%) |
Dec 16, 2021 | 14.81 | 15.07 | 14.74 | 14.81 | 211,317 | +0.08(+0.56%) |
Dec 15, 2021 | 15.11 | 15.11 | 14.67 | 14.72 | 289,313 | -0.24(-1.61%) |
Dec 14, 2021 | 14.82 | 15.17 | 14.82 | 14.96 | 727,591 | +0.22(+1.52%) |
Dec 13, 2021 | 15.04 | 15.13 | 14.73 | 14.74 | 225,947 | -0.32(-2.10%) |
Dec 10, 2021 | 15.13 | 15.14 | 14.98 | 15.06 | 125,828 | +0.04(+0.28%) |
Dec 09, 2021 | 15.15 | 15.15 | 14.99 | 15.01 | 121,175 | -0.21(-1.37%) |
Dec 08, 2021 | 15.22 | 15.27 | 15.09 | 15.22 | 158,712 | +0.09(+0.60%) |
Dec 07, 2021 | 15.24 | 15.34 | 15.06 | 15.13 | 167,488 | -0.02(-0.11%) |
Dec 06, 2021 | 15.06 | 15.38 | 15.06 | 15.15 | 180,688 | +0.15(+1.00%) |
Dec 03, 2021 | 15.16 | 15.16 | 14.91 | 15.00 | 175,152 | -0.16(-1.04%) |
Dec 02, 2021 | 15.02 | 15.31 | 14.99 | 15.16 | 200,068 | +0.24(+1.62%) |
Dec 01, 2021 | 15.21 | 15.47 | 14.90 | 14.91 | 279,376 | -0.06(-0.39%) |
Nov 30, 2021 | 15.15 | 15.36 | 14.86 | 14.97 | 715,154 | -0.32(-2.12%) |
Nov 29, 2021 | 15.62 | 15.64 | 15.24 | 15.30 | 217,019 | -0.11(-0.74%) |
Nov 26, 2021 | 15.73 | 15.75 | 15.21 | 15.41 | 245,620 | -0.52(-3.29%) |
Nov 24, 2021 | 15.98 | 16.06 | 15.89 | 15.94 | 126,475 | -0.06(-0.36%) |
Nov 23, 2021 | 16.04 | 16.16 | 15.94 | 15.99 | 167,524 | +0.03(+0.21%) |
Nov 22, 2021 | 15.88 | 16.14 | 15.85 | 15.96 | 241,403 | +0.12(+0.78%) |
Nov 19, 2021 | 15.77 | 15.89 | 15.63 | 15.84 | 191,305 | -0.07(-0.41%) |
Nov 18, 2021 | 16.06 | 15.91 | 15.84 | 15.90 | 162,773 | -0.16(-0.97%) |
Nov 17, 2021 | 16.04 | 16.07 | 15.89 | 16.06 | 166,490 | -0.05(-0.31%) |
Nov 16, 2021 | 16.30 | 16.36 | 16.06 | 16.11 | 192,439 | -0.24(-1.45%) |
Nov 15, 2021 | 16.35 | 16.44 | 16.30 | 16.35 | 116,633 | -0.01(-0.05%) |
Nov 12, 2021 | 16.59 | 16.59 | 16.29 | 16.35 | 150,157 | -0.22(-1.33%) |
Nov 11, 2021 | 16.62 | 16.65 | 16.51 | 16.57 | 106,419 | +0.01(+0.05%) |
Nov 10, 2021 | 16.47 | 16.57 | 114,888 | +0.14(+0.85%) | ||
Nov 09, 2021 | 16.41 | 16.52 | 16.35 | 16.43 | 133,412 | -0.07(-0.45%) |
Nov 08, 2021 | 16.45 | 16.66 | 16.40 | 16.50 | 147,289 | -0.06(-0.35%) |
Nov 05, 2021 | 16.21 | 16.58 | 16.21 | 16.56 | 208,037 | +0.45(+2.80%) |
Nov 04, 2021 | 16.12 | 16.30 | 15.98 | 16.11 | 169,339 | -0.02(-0.10%) |
Nov 03, 2021 | 15.98 | 16.30 | 15.98 | 16.12 | 151,262 | +0.14(+0.87%) |
Nov 02, 2021 | 16.24 | 16.34 | 15.96 | 15.98 | 249,541 | -0.19(-1.17%) |
Nov 01, 2021 | 16.00 | 16.30 | 16.03 | 16.17 | 221,397 | +0.23(+1.44%) |
Oct 29, 2021 | 15.92 | 16.17 | 15.73 | 15.94 | 269,446 | -0.10(-0.61%) |
Oct 28, 2021 | 15.77 | 16.07 | 16.04 | 166,107 | +0.29(+1.82%) | |
Oct 27, 2021 | 16.13 | 16.12 | 15.71 | 15.76 | 254,454 | -0.38(-2.34%) |
Oct 26, 2021 | 16.36 | 16.10 | 16.13 | 270,269 | -0.23(-1.40%) | |
Oct 25, 2021 | 16.35 | 16.59 | 16.22 | 16.36 | 196,087 | +0.07(+0.45%) |
Oct 22, 2021 | 16.56 | 16.56 | 16.26 | 16.29 | 148,451 | +0.03(+0.20%) |
Oct 21, 2021 | 16.35 | 16.44 | 16.21 | 16.26 | 151,127 | -0.13(-0.80%) |
Oct 20, 2021 | 16.23 | 16.44 | 16.22 | 16.39 | 151,225 | +0.16(+0.96%) |
Oct 19, 2021 | 16.37 | 16.45 | 16.21 | 16.23 | 168,612 | -0.06(-0.35%) |
Oct 18, 2021 | 16.48 | 16.52 | 16.24 | 16.29 | 291,480 | -0.20(-1.19%) |
Oct 15, 2021 | 16.80 | 16.80 | 16.47 | 16.48 | 186,962 | -0.20(-1.18%) |
Oct 14, 2021 | 16.52 | 16.70 | 16.52 | 16.68 | 188,660 | +0.22(+1.34%) |
Oct 13, 2021 | 16.28 | 16.49 | 16.14 | 16.46 | 226,385 | +0.16(+1.01%) |
Oct 12, 2021 | 16.30 | 16.44 | 16.19 | 16.30 | 253,548 | -0.04(-0.25%) |
Oct 11, 2021 | 16.60 | 16.60 | 16.34 | 16.34 | 165,019 | -0.16(-0.94%) |
Oct 08, 2021 | 16.59 | 16.71 | 16.39 | 16.49 | 375,952 | +0.21(+1.31%) |
Oct 07, 2021 | 16.15 | 16.30 | 15.95 | 16.28 | 327,576 | +0.21(+1.33%) |
Oct 06, 2021 | 15.94 | 16.07 | 15.79 | 16.07 | 238,433 | +0.09(+0.56%) |
Oct 05, 2021 | 16.06 | 16.16 | 15.92 | 15.98 | 141,133 | -0.07(-0.41%) |
Oct 04, 2021 | 15.98 | 16.22 | 15.91 | 16.04 | 192,901 | +0.05(+0.31%) |