Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.13 | 14.13 | 13.48 | 13.50 | 7,315 | -0.10(-0.74%) |
Dec 30, 2021 | 13.61 | 13.85 | 13.43 | 13.60 | 7,154 | +0.29(+2.18%) |
Dec 29, 2021 | 13.50 | 13.66 | 13.11 | 13.31 | 8,420 | -0.19(-1.41%) |
Dec 28, 2021 | 13.30 | 13.85 | 12.58 | 13.50 | 30,845 | +0.35(+2.66%) |
Dec 27, 2021 | 13.58 | 13.58 | 13.14 | 13.15 | 7,506 | -0.43(-3.17%) |
Dec 23, 2021 | 13.04 | 13.58 | 12.79 | 13.58 | 7,047 | +0.54(+4.14%) |
Dec 22, 2021 | 13.27 | 13.28 | 13.01 | 13.04 | 5,086 | -0.23(-1.73%) |
Dec 21, 2021 | 13.22 | 13.58 | 13.01 | 13.27 | 9,975 | +0.27(+2.08%) |
Dec 20, 2021 | 12.84 | 13.14 | 12.65 | 13.00 | 29,740 | -0.14(-1.07%) |
Dec 17, 2021 | 13.60 | 13.82 | 13.14 | 13.14 | 23,459 | -0.72(-5.19%) |
Dec 16, 2021 | 13.94 | 14.01 | 13.64 | 13.86 | 26,015 | -0.05(-0.36%) |
Dec 15, 2021 | 14.00 | 14.20 | 13.52 | 13.91 | 9,322 | -0.07(-0.50%) |
Dec 14, 2021 | 14.00 | 14.25 | 13.73 | 13.98 | 20,315 | -0.02(-0.14%) |
Dec 13, 2021 | 13.75 | 14.54 | 13.51 | 14.00 | 49,135 | -0.79(-5.34%) |
Dec 10, 2021 | 15.62 | 15.62 | 14.19 | 14.79 | 39,055 | -0.82(-5.25%) |
Dec 09, 2021 | 15.57 | 15.90 | 15.26 | 15.61 | 15,052 | -0.15(-0.95%) |
Dec 08, 2021 | 17.00 | 17.00 | 15.30 | 15.76 | 20,595 | -1.25(-7.35%) |
Dec 07, 2021 | 17.35 | 17.98 | 17.01 | 17.01 | 21,678 | -0.15(-0.87%) |
Dec 06, 2021 | 16.70 | 17.48 | 16.44 | 17.16 | 33,093 | +1.28(+8.06%) |
Dec 03, 2021 | 16.75 | 16.75 | 14.34 | 15.88 | 22,335 | -0.82(-4.91%) |
Dec 02, 2021 | 16.30 | 17.00 | 16.30 | 16.70 | 3,228 | +0.04(+0.24%) |
Dec 01, 2021 | 16.64 | 17.39 | 16.64 | 16.66 | 19,949 | +0.13(+0.79%) |
Nov 30, 2021 | 17.59 | 17.59 | 16.52 | 16.53 | 10,157 | -0.97(-5.54%) |
Nov 29, 2021 | 17.97 | 17.98 | 17.16 | 17.50 | 9,617 | -0.42(-2.34%) |
Nov 26, 2021 | 17.56 | 17.92 | 17.20 | 17.92 | 5,254 | +0.23(+1.30%) |
Nov 24, 2021 | 17.60 | 17.94 | 17.60 | 17.69 | 2,694 | -0.30(-1.67%) |
Nov 23, 2021 | 17.70 | 17.99 | 17.40 | 17.99 | 10,299 | +0.32(+1.81%) |
Nov 22, 2021 | 17.36 | 18.14 | 17.36 | 17.67 | 28,938 | +0.51(+2.97%) |
Nov 19, 2021 | 17.35 | 17.48 | 17.16 | 17.16 | 1,440 | -0.57(-3.21%) |
Nov 18, 2021 | 17.99 | 17.97 | 17.73 | 17.73 | 9,661 | -0.27(-1.50%) |
Nov 17, 2021 | 18.09 | 18.30 | 17.82 | 18.00 | 16,144 | +0.00(+0.00%) |
Nov 16, 2021 | 17.63 | 18.11 | 17.63 | 18.00 | 25,845 | +0.40(+2.27%) |
Nov 15, 2021 | 16.84 | 17.87 | 16.84 | 17.60 | 17,359 | +0.76(+4.51%) |
Nov 12, 2021 | 17.27 | 17.30 | 16.80 | 16.84 | 5,622 | -0.21(-1.23%) |
Nov 11, 2021 | 17.60 | 17.78 | 17.05 | 17.05 | 5,409 | -0.45(-2.57%) |
Nov 10, 2021 | 18.00 | 17.50 | 9,812 | -0.57(-3.18%) | ||
Nov 09, 2021 | 18.20 | 18.21 | 17.95 | 18.07 | 4,913 | -0.16(-0.90%) |
Nov 08, 2021 | 17.87 | 18.52 | 17.87 | 18.24 | 21,612 | +0.44(+2.47%) |
Nov 05, 2021 | 16.91 | 17.87 | 16.69 | 17.80 | 20,315 | +0.86(+5.08%) |
Nov 04, 2021 | 16.90 | 16.96 | 16.60 | 16.94 | 2,034 | +0.12(+0.72%) |
Nov 03, 2021 | 16.66 | 16.88 | 16.66 | 16.82 | 4,369 | +0.16(+0.96%) |
Nov 02, 2021 | 16.56 | 16.75 | 16.52 | 16.66 | 8,689 | +0.10(+0.60%) |
Nov 01, 2021 | 16.60 | 16.75 | 16.40 | 16.56 | 6,644 | +0.06(+0.36%) |
Oct 29, 2021 | 16.44 | 16.50 | 16.44 | 16.50 | 5,961 | +0.20(+1.23%) |
Oct 28, 2021 | 16.19 | 16.65 | 16.12 | 16.30 | 2,565 | -0.21(-1.27%) |
Oct 27, 2021 | 16.60 | 16.71 | 16.35 | 16.51 | 5,282 | -0.29(-1.73%) |
Oct 26, 2021 | 16.82 | 17.08 | 16.80 | 3,201 | -0.23(-1.35%) | |
Oct 25, 2021 | 17.06 | 17.13 | 16.75 | 17.03 | 6,608 | -0.01(-0.06%) |
Oct 22, 2021 | 16.92 | 17.16 | 16.80 | 17.04 | 2,594 | +0.12(+0.71%) |
Oct 21, 2021 | 17.17 | 17.50 | 16.88 | 16.92 | 7,992 | +0.00(+0.00%) |
Oct 20, 2021 | 16.94 | 17.25 | 16.77 | 16.92 | 4,206 | +0.19(+1.14%) |
Oct 19, 2021 | 16.51 | 16.73 | 16.51 | 16.73 | 1,236 | +0.00(+0.00%) |
Oct 18, 2021 | 17.12 | 17.49 | 16.48 | 16.73 | 10,200 | -0.35(-2.05%) |
Oct 15, 2021 | 16.65 | 17.25 | 16.65 | 17.08 | 10,192 | +0.23(+1.36%) |
Oct 14, 2021 | 16.39 | 17.14 | 16.39 | 16.85 | 17,917 | +0.49(+3.00%) |
Oct 13, 2021 | 15.98 | 16.36 | 15.61 | 16.36 | 7,960 | +0.40(+2.51%) |
Oct 12, 2021 | 15.90 | 16.81 | 15.90 | 15.96 | 25,277 | +0.02(+0.13%) |
Oct 11, 2021 | 15.53 | 15.98 | 15.53 | 15.94 | 8,417 | +0.44(+2.84%) |
Oct 08, 2021 | 15.81 | 15.81 | 15.03 | 15.50 | 9,204 | -0.14(-0.90%) |
Oct 07, 2021 | 15.64 | 15.64 | 15.26 | 15.64 | 22,686 | +0.49(+3.23%) |
Oct 06, 2021 | 15.54 | 15.54 | 14.86 | 15.15 | 9,242 | -0.37(-2.38%) |
Oct 05, 2021 | 15.29 | 15.77 | 15.29 | 15.52 | 7,414 | -0.14(-0.89%) |
Oct 04, 2021 | 14.86 | 15.66 | 14.86 | 15.66 | 7,716 | +0.64(+4.26%) |