Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.14 | 13.56 | 13.14 | 13.20 | 777,083 | +0.02(+0.15%) |
Dec 30, 2021 | 12.85 | 13.26 | 12.85 | 13.18 | 1,694,465 | +0.57(+4.52%) |
Dec 29, 2021 | 13.46 | 13.50 | 12.61 | 12.61 | 2,096,916 | -1.11(-8.09%) |
Dec 28, 2021 | 13.68 | 13.87 | 13.59 | 13.72 | 1,035,734 | +0.00(+0.00%) |
Dec 27, 2021 | 13.80 | 14.02 | 13.67 | 13.72 | 1,506,595 | -0.35(-2.49%) |
Dec 23, 2021 | 14.05 | 14.24 | 13.89 | 14.07 | 1,214,070 | -0.15(-1.05%) |
Dec 22, 2021 | 13.79 | 14.36 | 13.65 | 14.22 | 1,345,252 | +0.38(+2.75%) |
Dec 21, 2021 | 12.85 | 13.89 | 12.82 | 13.84 | 2,465,911 | +0.97(+7.54%) |
Dec 20, 2021 | 12.91 | 13.12 | 12.65 | 12.87 | 2,047,685 | -0.56(-4.17%) |
Dec 17, 2021 | 12.87 | 13.64 | 12.69 | 13.43 | 1,498,563 | +0.23(+1.74%) |
Dec 16, 2021 | 13.54 | 13.63 | 13.11 | 13.20 | 1,336,806 | -0.25(-1.86%) |
Dec 15, 2021 | 13.15 | 13.47 | 12.64 | 13.45 | 2,343,934 | +0.20(+1.51%) |
Dec 14, 2021 | 13.09 | 13.57 | 13.05 | 13.25 | 2,059,974 | +0.00(+0.00%) |
Dec 13, 2021 | 13.77 | 13.78 | 13.16 | 13.25 | 1,571,703 | -0.59(-4.26%) |
Dec 10, 2021 | 14.00 | 14.10 | 13.73 | 13.84 | 2,306,768 | -0.14(-1.00%) |
Dec 09, 2021 | 13.87 | 14.03 | 13.63 | 13.98 | 1,933,195 | -0.18(-1.27%) |
Dec 08, 2021 | 13.72 | 14.49 | 13.65 | 14.16 | 4,146,680 | +0.92(+6.95%) |
Dec 07, 2021 | 13.61 | 13.62 | 13.09 | 13.24 | 2,418,441 | +0.14(+1.07%) |
Dec 06, 2021 | 12.16 | 13.26 | 11.95 | 13.10 | 3,502,903 | +1.19(+9.99%) |
Dec 03, 2021 | 12.58 | 12.64 | 11.73 | 11.91 | 3,195,700 | -0.03(-0.25%) |
Dec 02, 2021 | 11.54 | 11.98 | 11.46 | 11.94 | 2,330,830 | +0.41(+3.56%) |
Dec 01, 2021 | 12.75 | 12.86 | 11.51 | 11.53 | 2,367,767 | -1.05(-8.35%) |
Nov 30, 2021 | 12.28 | 12.58 | 11.76 | 12.58 | 2,452,888 | -0.12(-0.94%) |
Nov 29, 2021 | 12.80 | 12.97 | 12.42 | 12.70 | 2,187,330 | -0.47(-3.57%) |
Nov 26, 2021 | 13.48 | 13.50 | 12.60 | 13.17 | 3,697,800 | -1.08(-7.58%) |
Nov 24, 2021 | 14.27 | 14.79 | 14.12 | 14.25 | 2,409,067 | -0.19(-1.32%) |
Nov 23, 2021 | 14.42 | 14.76 | 13.91 | 14.44 | 1,368,067 | -0.17(-1.16%) |
Nov 22, 2021 | 15.37 | 15.44 | 14.47 | 14.61 | 1,403,960 | -0.31(-2.08%) |
Nov 19, 2021 | 14.99 | 15.20 | 14.73 | 14.92 | 1,613,380 | +0.04(+0.27%) |
Nov 18, 2021 | 15.41 | 14.87 | 14.79 | 14.88 | 961,546 | -0.26(-1.72%) |
Nov 17, 2021 | 15.56 | 15.81 | 14.78 | 15.14 | 1,427,504 | -0.12(-0.79%) |
Nov 16, 2021 | 15.55 | 15.63 | 15.03 | 15.26 | 1,357,086 | -0.85(-5.28%) |
Nov 15, 2021 | 16.05 | 16.47 | 16.02 | 16.11 | 1,169,648 | +0.18(+1.13%) |
Nov 12, 2021 | 16.08 | 16.31 | 15.74 | 15.93 | 2,327,190 | -0.25(-1.55%) |
Nov 11, 2021 | 15.62 | 16.60 | 15.46 | 16.18 | 3,688,650 | +1.66(+11.43%) |
Nov 10, 2021 | 15.23 | 14.45 | 14.52 | 1,975,351 | -0.77(-5.04%) | |
Nov 09, 2021 | 15.49 | 15.65 | 15.17 | 15.29 | 1,489,863 | -0.01(-0.07%) |
Nov 08, 2021 | 15.17 | 15.39 | 15.11 | 15.30 | 1,993,321 | -0.18(-1.16%) |
Nov 05, 2021 | 14.89 | 15.78 | 14.88 | 15.48 | 3,574,245 | +1.43(+10.18%) |
Nov 04, 2021 | 14.67 | 14.81 | 13.87 | 14.05 | 1,468,151 | -0.85(-5.70%) |
Nov 03, 2021 | 14.33 | 15.10 | 14.13 | 14.90 | 1,930,205 | +0.80(+5.67%) |
Nov 02, 2021 | 14.41 | 14.42 | 13.86 | 14.10 | 1,464,363 | -0.35(-2.42%) |
Nov 01, 2021 | 13.81 | 14.53 | 14.10 | 14.45 | 2,674,167 | +1.22(+9.22%) |
Oct 29, 2021 | 14.00 | 14.02 | 13.21 | 13.23 | 4,478,838 | -0.68(-4.89%) |
Oct 28, 2021 | 14.06 | 14.36 | 13.90 | 13.91 | 2,839,939 | -0.40(-2.80%) |
Oct 27, 2021 | 14.63 | 15.01 | 14.12 | 14.31 | 2,252,311 | -0.27(-1.85%) |
Oct 26, 2021 | 15.62 | 14.54 | 14.58 | 2,967,124 | -1.43(-8.93%) | |
Oct 25, 2021 | 16.11 | 16.14 | 15.61 | 16.01 | 1,802,710 | +0.30(+1.91%) |
Oct 22, 2021 | 15.25 | 15.78 | 14.24 | 15.71 | 5,932,325 | -0.17(-1.07%) |
Oct 21, 2021 | 16.07 | 16.55 | 15.71 | 15.88 | 2,425,133 | -0.83(-4.97%) |
Oct 20, 2021 | 16.66 | 16.95 | 16.43 | 16.71 | 2,397,438 | +0.10(+0.60%) |
Oct 19, 2021 | 18.20 | 18.24 | 16.50 | 16.61 | 4,069,615 | -2.18(-11.60%) |
Oct 18, 2021 | 19.06 | 19.10 | 18.39 | 18.79 | 1,694,893 | -0.88(-4.47%) |
Oct 15, 2021 | 19.29 | 19.93 | 19.15 | 19.67 | 1,264,716 | +0.49(+2.55%) |
Oct 14, 2021 | 19.45 | 19.52 | 18.98 | 19.18 | 1,025,522 | +0.11(+0.58%) |
Oct 13, 2021 | 19.11 | 19.20 | 18.76 | 19.07 | 1,087,395 | +0.18(+0.95%) |
Oct 12, 2021 | 19.21 | 19.33 | 18.86 | 18.89 | 717,635 | -0.11(-0.58%) |
Oct 11, 2021 | 19.15 | 19.38 | 18.97 | 19.00 | 1,227,119 | -0.52(-2.66%) |
Oct 08, 2021 | 19.84 | 20.01 | 19.45 | 19.52 | 1,027,053 | +0.20(+1.04%) |
Oct 07, 2021 | 19.37 | 19.68 | 19.24 | 19.32 | 1,167,461 | -0.23(-1.18%) |
Oct 06, 2021 | 19.07 | 19.74 | 18.91 | 19.55 | 1,370,259 | -0.35(-1.76%) |
Oct 05, 2021 | 20.31 | 20.42 | 19.87 | 19.90 | 1,253,517 | -0.59(-2.88%) |
Oct 04, 2021 | 21.54 | 21.57 | 20.30 | 20.49 | 1,295,426 | -1.25(-5.75%) |