Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.19 | 15.28 | 14.94 | 15.18 | 49,133 | -0.04(-0.26%) |
Dec 30, 2021 | 15.26 | 15.57 | 15.04 | 15.22 | 77,643 | -0.05(-0.33%) |
Dec 29, 2021 | 15.19 | 15.34 | 14.98 | 15.27 | 63,529 | +0.12(+0.79%) |
Dec 28, 2021 | 15.39 | 15.57 | 15.00 | 15.15 | 69,547 | -0.32(-2.07%) |
Dec 27, 2021 | 15.23 | 15.70 | 15.01 | 15.47 | 97,129 | +0.33(+2.18%) |
Dec 23, 2021 | 15.11 | 15.32 | 14.91 | 15.14 | 56,672 | +0.13(+0.87%) |
Dec 22, 2021 | 14.91 | 15.13 | 14.71 | 15.01 | 74,042 | +0.11(+0.74%) |
Dec 21, 2021 | 14.80 | 15.13 | 14.79 | 14.90 | 107,197 | +0.35(+2.41%) |
Dec 20, 2021 | 14.57 | 14.68 | 14.05 | 14.55 | 120,879 | -0.21(-1.42%) |
Dec 17, 2021 | 14.87 | 15.09 | 14.28 | 14.76 | 173,812 | -0.08(-0.54%) |
Dec 16, 2021 | 15.83 | 16.05 | 14.60 | 14.84 | 200,794 | -0.84(-5.36%) |
Dec 15, 2021 | 15.58 | 15.89 | 15.01 | 15.68 | 125,039 | +0.00(+0.00%) |
Dec 14, 2021 | 15.57 | 15.99 | 15.32 | 15.68 | 125,644 | -0.09(-0.57%) |
Dec 13, 2021 | 16.21 | 16.27 | 15.64 | 15.77 | 161,241 | -0.56(-3.43%) |
Dec 10, 2021 | 16.59 | 16.75 | 16.14 | 16.33 | 142,592 | -0.11(-0.70%) |
Dec 09, 2021 | 15.78 | 16.54 | 15.78 | 16.44 | 310,120 | +0.58(+3.69%) |
Dec 08, 2021 | 15.92 | 16.37 | 15.76 | 15.86 | 97,434 | -0.10(-0.60%) |
Dec 07, 2021 | 15.19 | 16.49 | 15.08 | 15.96 | 183,238 | +1.00(+6.66%) |
Dec 06, 2021 | 15.12 | 15.76 | 14.81 | 14.96 | 322,564 | -0.02(-0.13%) |
Dec 03, 2021 | 16.09 | 16.18 | 14.92 | 14.98 | 383,046 | -1.16(-7.22%) |
Dec 02, 2021 | 14.27 | 16.61 | 13.80 | 16.14 | 631,121 | +2.55(+18.80%) |
Dec 01, 2021 | 14.21 | 14.49 | 13.52 | 13.59 | 151,977 | -0.28(-2.02%) |
Nov 30, 2021 | 14.24 | 14.30 | 13.87 | 13.87 | 359,360 | -0.45(-3.14%) |
Nov 29, 2021 | 14.78 | 14.78 | 13.82 | 14.32 | 168,654 | -0.32(-2.19%) |
Nov 26, 2021 | 14.75 | 14.75 | 13.94 | 14.64 | 102,708 | -0.09(-0.61%) |
Nov 24, 2021 | 14.80 | 14.99 | 14.30 | 14.73 | 138,919 | -0.33(-2.19%) |
Nov 23, 2021 | 15.71 | 15.71 | 14.93 | 15.06 | 145,443 | -0.65(-4.14%) |
Nov 22, 2021 | 15.72 | 15.97 | 15.53 | 15.71 | 116,037 | +0.16(+1.03%) |
Nov 19, 2021 | 15.71 | 15.99 | 15.31 | 15.55 | 113,518 | -0.25(-1.58%) |
Nov 18, 2021 | 16.06 | 15.87 | 15.53 | 15.80 | 143,597 | -0.10(-0.63%) |
Nov 17, 2021 | 16.19 | 16.20 | 15.75 | 15.90 | 112,622 | -0.37(-2.27%) |
Nov 16, 2021 | 16.41 | 16.41 | 16.14 | 16.27 | 88,645 | -0.16(-0.97%) |
Nov 15, 2021 | 16.58 | 16.64 | 16.13 | 16.43 | 100,200 | -0.09(-0.54%) |
Nov 12, 2021 | 16.88 | 16.99 | 16.43 | 16.52 | 110,024 | -0.23(-1.37%) |
Nov 11, 2021 | 16.65 | 16.97 | 16.62 | 16.75 | 78,598 | +0.26(+1.58%) |
Nov 10, 2021 | 16.48 | 16.49 | 102,130 | -0.17(-1.02%) | ||
Nov 09, 2021 | 16.58 | 17.25 | 16.40 | 16.66 | 172,442 | +0.05(+0.30%) |
Nov 08, 2021 | 16.80 | 17.05 | 16.38 | 16.61 | 105,339 | +0.01(+0.06%) |
Nov 05, 2021 | 16.03 | 16.73 | 16.03 | 16.60 | 129,795 | +0.77(+4.86%) |
Nov 04, 2021 | 15.69 | 16.08 | 15.69 | 15.83 | 180,241 | +0.17(+1.09%) |
Nov 03, 2021 | 14.86 | 15.93 | 14.86 | 15.66 | 135,273 | +0.48(+3.16%) |
Nov 02, 2021 | 14.95 | 15.18 | 14.66 | 15.18 | 106,265 | +0.31(+2.08%) |
Nov 01, 2021 | 14.32 | 14.95 | 14.33 | 14.87 | 117,217 | +0.54(+3.77%) |
Oct 29, 2021 | 14.11 | 14.37 | 13.96 | 14.33 | 74,657 | +0.18(+1.27%) |
Oct 28, 2021 | 13.94 | 14.29 | 13.89 | 14.15 | 68,511 | +0.31(+2.24%) |
Oct 27, 2021 | 14.67 | 14.52 | 13.78 | 13.84 | 124,404 | -0.84(-5.72%) |
Oct 26, 2021 | 14.94 | 14.66 | 14.68 | 72,573 | -0.16(-1.08%) | |
Oct 25, 2021 | 14.77 | 14.99 | 14.71 | 14.84 | 90,199 | +0.15(+1.02%) |
Oct 22, 2021 | 14.57 | 14.76 | 14.37 | 14.69 | 89,676 | +0.10(+0.69%) |
Oct 21, 2021 | 14.45 | 14.79 | 14.42 | 14.59 | 59,820 | +0.17(+1.18%) |
Oct 20, 2021 | 14.37 | 14.60 | 14.36 | 14.42 | 81,698 | +0.02(+0.14%) |
Oct 19, 2021 | 14.76 | 14.82 | 14.30 | 14.40 | 110,669 | -0.26(-1.77%) |
Oct 18, 2021 | 14.55 | 14.87 | 14.54 | 14.66 | 77,338 | +0.14(+0.96%) |
Oct 15, 2021 | 14.67 | 14.97 | 14.48 | 14.52 | 116,684 | -0.05(-0.34%) |
Oct 14, 2021 | 14.40 | 14.76 | 14.40 | 14.57 | 106,963 | +0.34(+2.39%) |
Oct 13, 2021 | 13.88 | 14.25 | 13.82 | 14.23 | 93,313 | +0.44(+3.19%) |
Oct 12, 2021 | 14.00 | 14.11 | 13.73 | 13.79 | 72,310 | -0.18(-1.29%) |
Oct 11, 2021 | 14.18 | 14.18 | 13.84 | 13.97 | 90,793 | -0.22(-1.55%) |
Oct 08, 2021 | 14.33 | 14.42 | 14.10 | 14.19 | 98,129 | -0.08(-0.56%) |
Oct 07, 2021 | 14.10 | 14.47 | 14.03 | 14.27 | 73,467 | +0.27(+1.93%) |
Oct 06, 2021 | 14.37 | 14.54 | 13.88 | 14.00 | 109,756 | -0.53(-3.65%) |
Oct 05, 2021 | 14.17 | 14.57 | 13.97 | 14.53 | 230,239 | +0.40(+2.83%) |
Oct 04, 2021 | 13.89 | 14.13 | 13.70 | 14.13 | 120,873 | +0.25(+1.80%) |