Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.71 | 15.71 | 15.71 | 0 | -0.05(-0.32%) | |
Dec 30, 2021 | 15.20 | 15.93 | 15.20 | 15.76 | 277,995 | +0.41(+2.67%) |
Dec 29, 2021 | 15.15 | 15.41 | 14.70 | 15.35 | 202,746 | -0.15(-0.97%) |
Dec 24, 2021 | 15.50 | 15.50 | 15.50 | 0 | +0.13(+0.85%) | |
Dec 23, 2021 | 15.19 | 15.77 | 14.82 | 15.37 | 512,106 | +0.32(+2.13%) |
Dec 22, 2021 | 13.42 | 15.33 | 13.42 | 15.05 | 329,548 | +1.30(+9.45%) |
Dec 21, 2021 | 13.75 | 13.88 | 13.34 | 13.75 | 184,541 | +0.33(+2.46%) |
Dec 20, 2021 | 13.77 | 13.77 | 13.20 | 13.42 | 292,805 | -0.47(-3.38%) |
Dec 17, 2021 | 13.26 | 14.12 | 13.26 | 13.89 | 277,988 | +0.03(+0.22%) |
Dec 16, 2021 | 13.82 | 13.86 | 13.40 | 13.86 | 227,951 | -0.10(-0.72%) |
Dec 15, 2021 | 14.00 | 14.00 | 13.09 | 13.96 | 385,572 | -0.03(-0.25%) |
Dec 14, 2021 | 13.99 | 14.12 | 13.26 | 13.99 | 470,816 | -0.11(-0.74%) |
Dec 13, 2021 | 15.00 | 15.07 | 13.86 | 14.10 | 430,207 | -0.94(-6.25%) |
Dec 10, 2021 | 15.29 | 15.47 | 14.65 | 15.04 | 407,619 | -0.02(-0.13%) |
Dec 09, 2021 | 15.15 | 15.25 | 14.35 | 15.06 | 339,478 | +0.07(+0.47%) |
Dec 08, 2021 | 14.09 | 15.32 | 13.71 | 14.99 | 740,961 | +0.50(+3.45%) |
Dec 07, 2021 | 13.81 | 14.55 | 13.52 | 14.49 | 276,744 | +0.30(+2.11%) |
Dec 06, 2021 | 14.23 | 14.71 | 13.40 | 14.19 | 482,775 | -0.33(-2.27%) |
Dec 03, 2021 | 13.70 | 14.66 | 13.70 | 14.52 | 536,624 | +0.83(+6.06%) |
Dec 02, 2021 | 12.99 | 13.80 | 12.88 | 13.69 | 419,101 | +0.73(+5.63%) |
Dec 01, 2021 | 13.90 | 13.90 | 12.64 | 12.96 | 770,414 | -1.01(-7.23%) |
Nov 30, 2021 | 14.36 | 14.58 | 13.50 | 13.97 | 509,698 | -0.78(-5.29%) |
Nov 29, 2021 | 14.79 | 15.05 | 13.82 | 14.75 | 578,348 | +0.25(+1.72%) |
Nov 26, 2021 | 14.10 | 14.90 | 14.03 | 14.50 | 330,000 | -0.14(-0.96%) |
Nov 25, 2021 | 14.81 | 14.82 | 14.37 | 14.64 | 180,082 | -0.23(-1.55%) |
Nov 24, 2021 | 14.63 | 15.38 | 14.62 | 14.87 | 337,850 | +0.21(+1.43%) |
Nov 23, 2021 | 14.04 | 14.90 | 14.04 | 14.66 | 370,953 | +0.25(+1.73%) |
Nov 22, 2021 | 15.18 | 15.30 | 14.06 | 14.41 | 347,331 | -0.85(-5.57%) |
Nov 19, 2021 | 15.05 | 15.47 | 14.80 | 15.26 | 248,302 | +0.22(+1.46%) |
Nov 18, 2021 | 15.61 | 15.05 | 14.53 | 15.04 | 609,264 | -0.50(-3.22%) |
Nov 17, 2021 | 16.02 | 16.10 | 15.19 | 15.54 | 748,742 | -1.21(-7.22%) |
Nov 16, 2021 | 17.00 | 17.35 | 16.02 | 16.75 | 528,482 | -0.35(-2.05%) |
Nov 15, 2021 | 17.94 | 18.78 | 16.41 | 17.10 | 1,207,025 | -0.29(-1.67%) |
Nov 12, 2021 | 16.25 | 17.48 | 16.25 | 17.39 | 1,519,053 | +1.16(+7.15%) |
Nov 11, 2021 | 15.03 | 16.34 | 15.03 | 16.23 | 862,830 | +1.27(+8.49%) |
Nov 10, 2021 | 15.24 | 14.96 | 352,909 | -0.40(-2.60%) | ||
Nov 09, 2021 | 14.80 | 15.85 | 14.56 | 15.36 | 852,816 | +0.18(+1.19%) |
Nov 08, 2021 | 14.45 | 15.81 | 14.33 | 15.18 | 1,644,538 | +2.31(+17.95%) |
Nov 05, 2021 | 12.49 | 14.24 | 12.43 | 12.87 | 343,532 | +0.47(+3.79%) |
Nov 04, 2021 | 12.70 | 12.89 | 12.30 | 12.40 | 303,919 | -0.27(-2.13%) |
Nov 03, 2021 | 12.90 | 13.04 | 12.60 | 12.67 | 389,854 | -0.43(-3.28%) |
Nov 02, 2021 | 14.14 | 14.27 | 13.00 | 13.10 | 471,930 | -0.98(-6.96%) |
Nov 01, 2021 | 14.00 | 14.60 | 13.76 | 14.08 | 213,345 | +0.18(+1.29%) |
Oct 29, 2021 | 13.85 | 14.10 | 13.74 | 13.90 | 152,562 | -0.25(-1.77%) |
Oct 28, 2021 | 13.80 | 14.40 | 13.80 | 14.15 | 277,573 | +0.26(+1.87%) |
Oct 27, 2021 | 13.98 | 14.00 | 13.66 | 13.89 | 153,544 | -0.10(-0.71%) |
Oct 26, 2021 | 13.94 | 14.03 | 13.99 | 175,808 | +0.12(+0.87%) | |
Oct 25, 2021 | 13.74 | 13.87 | 242,085 | +0.08(+0.58%) | ||
Oct 22, 2021 | 14.10 | 14.34 | 13.57 | 13.79 | 154,392 | -0.36(-2.54%) |
Oct 21, 2021 | 14.00 | 14.24 | 13.79 | 14.15 | 186,117 | +0.25(+1.80%) |
Oct 20, 2021 | 13.55 | 14.00 | 13.25 | 13.90 | 1,450,607 | +0.40(+2.96%) |
Oct 19, 2021 | 13.20 | 13.54 | 12.98 | 13.50 | 318,933 | +0.35(+2.66%) |
Oct 18, 2021 | 13.25 | 13.47 | 12.85 | 13.15 | 423,357 | -0.19(-1.42%) |
Oct 15, 2021 | 13.60 | 13.77 | 13.25 | 13.34 | 372,778 | -0.38(-2.77%) |
Oct 14, 2021 | 14.22 | 14.24 | 13.50 | 13.72 | 376,776 | -0.38(-2.70%) |
Oct 13, 2021 | 13.92 | 14.44 | 13.75 | 14.10 | 319,730 | +0.20(+1.44%) |
Oct 12, 2021 | 13.66 | 14.03 | 13.51 | 13.90 | 223,478 | +0.05(+0.36%) |
Oct 08, 2021 | 13.85 | 13.85 | 13.85 | 0 | -0.39(-2.74%) | |
Oct 07, 2021 | 14.11 | 14.39 | 13.85 | 14.24 | 238,143 | -0.06(-0.42%) |
Oct 06, 2021 | 13.54 | 14.30 | 13.31 | 14.30 | 207,950 | +0.64(+4.69%) |
Oct 05, 2021 | 13.00 | 13.70 | 12.92 | 13.66 | 315,354 | +0.69(+5.32%) |
Oct 04, 2021 | 13.73 | 13.77 | 12.75 | 12.97 | 710,788 | -0.81(-5.88%) |