Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.78 | 13.79 | 13.66 | 13.66 | 4,250 | -0.04(-0.27%) |
Dec 30, 2021 | 13.64 | 13.96 | 13.64 | 13.70 | 7,381 | +0.01(+0.08%) |
Dec 29, 2021 | 13.69 | 13.69 | 13.66 | 13.69 | 6,630 | +0.07(+0.51%) |
Dec 28, 2021 | 13.62 | 13.67 | 13.61 | 13.62 | 49,241 | +0.02(+0.13%) |
Dec 27, 2021 | 13.58 | 13.60 | 13.56 | 13.60 | 6,033 | +0.07(+0.50%) |
Dec 23, 2021 | 13.53 | 13.54 | 13.49 | 13.54 | 5,400 | +0.06(+0.48%) |
Dec 22, 2021 | 13.37 | 13.47 | 13.37 | 13.47 | 2,288 | +0.05(+0.38%) |
Dec 21, 2021 | 13.44 | 13.44 | 13.39 | 13.42 | 4,273 | +0.08(+0.62%) |
Dec 20, 2021 | 13.42 | 13.42 | 13.27 | 13.34 | 40,611 | -0.11(-0.80%) |
Dec 17, 2021 | 13.38 | 13.53 | 13.38 | 13.45 | 14,832 | -0.03(-0.26%) |
Dec 16, 2021 | 13.55 | 13.55 | 13.44 | 13.48 | 2,217 | +0.11(+0.81%) |
Dec 15, 2021 | 13.37 | 13.37 | 13.36 | 13.37 | 2,062 | -0.03(-0.19%) |
Dec 14, 2021 | 13.37 | 13.46 | 13.36 | 13.40 | 13,882 | +0.09(+0.67%) |
Dec 13, 2021 | 13.43 | 13.43 | 13.30 | 13.31 | 3,566 | -0.16(-1.17%) |
Dec 10, 2021 | 13.52 | 13.53 | 13.42 | 13.47 | 15,975 | +0.02(+0.17%) |
Dec 09, 2021 | 13.47 | 13.49 | 13.43 | 13.44 | 8,399 | -0.03(-0.24%) |
Dec 08, 2021 | 13.37 | 13.55 | 13.37 | 13.47 | 15,157 | -0.04(-0.27%) |
Dec 07, 2021 | 13.49 | 13.56 | 13.46 | 13.51 | 20,543 | +0.18(+1.37%) |
Dec 06, 2021 | 13.16 | 13.39 | 13.16 | 13.33 | 17,637 | +0.18(+1.39%) |
Dec 03, 2021 | 13.22 | 13.22 | 13.06 | 13.15 | 6,877 | -0.07(-0.55%) |
Dec 02, 2021 | 13.13 | 13.28 | 13.13 | 13.22 | 3,794 | +0.05(+0.42%) |
Dec 01, 2021 | 13.24 | 13.27 | 13.15 | 13.16 | 5,820 | +0.07(+0.56%) |
Nov 30, 2021 | 13.25 | 13.25 | 13.10 | 13.09 | 68,158 | -0.16(-1.24%) |
Nov 29, 2021 | 13.27 | 13.29 | 13.18 | 13.26 | 21,301 | -0.01(-0.07%) |
Nov 26, 2021 | 13.48 | 13.48 | 13.16 | 13.27 | 79,067 | -0.37(-2.68%) |
Nov 24, 2021 | 13.61 | 13.69 | 13.60 | 13.63 | 19,775 | -0.11(-0.80%) |
Nov 23, 2021 | 13.73 | 13.77 | 13.69 | 13.74 | 4,689 | +0.02(+0.13%) |
Nov 22, 2021 | 13.71 | 13.80 | 13.66 | 13.72 | 14,778 | -0.02(-0.15%) |
Nov 19, 2021 | 13.81 | 13.82 | 13.74 | 13.74 | 3,793 | -0.07(-0.51%) |
Nov 18, 2021 | 13.79 | 13.82 | 13.81 | 13.81 | 24,091 | +0.05(+0.40%) |
Nov 17, 2021 | 13.88 | 13.88 | 13.74 | 13.76 | 24,804 | -0.09(-0.63%) |
Nov 16, 2021 | 13.88 | 13.89 | 13.79 | 13.85 | 4,363 | -0.03(-0.24%) |
Nov 15, 2021 | 13.96 | 13.96 | 13.88 | 13.88 | 2,419 | -0.03(-0.24%) |
Nov 12, 2021 | 13.93 | 13.93 | 13.87 | 13.91 | 5,643 | +0.00(+0.00%) |
Nov 11, 2021 | 13.85 | 13.96 | 13.85 | 13.91 | 3,404 | +0.06(+0.41%) |
Nov 10, 2021 | 13.94 | 13.86 | 2,629 | -0.07(-0.48%) | ||
Nov 09, 2021 | 13.95 | 14.02 | 13.89 | 13.92 | 17,681 | -0.08(-0.59%) |
Nov 08, 2021 | 14.06 | 14.06 | 13.93 | 14.00 | 11,049 | +0.17(+1.25%) |
Nov 05, 2021 | 13.73 | 13.91 | 13.73 | 13.83 | 4,457 | +0.15(+1.07%) |
Nov 04, 2021 | 13.82 | 13.83 | 13.68 | 13.69 | 168,906 | -0.16(-1.19%) |
Nov 03, 2021 | 13.91 | 13.91 | 13.76 | 13.85 | 7,851 | +0.05(+0.36%) |
Nov 02, 2021 | 13.82 | 13.82 | 13.77 | 13.80 | 1,422 | +0.01(+0.07%) |
Nov 01, 2021 | 13.77 | 13.82 | 13.74 | 13.79 | 4,698 | -0.00(-0.00%) |
Oct 29, 2021 | 13.85 | 13.85 | 13.77 | 13.79 | 2,289 | -0.10(-0.71%) |
Oct 28, 2021 | 13.90 | 13.90 | 13.84 | 13.89 | 11,108 | +0.00(+0.02%) |
Oct 27, 2021 | 13.94 | 13.94 | 13.88 | 13.89 | 20,103 | -0.10(-0.72%) |
Oct 26, 2021 | 14.05 | 13.99 | 4,513 | -0.06(-0.46%) | ||
Oct 25, 2021 | 14.11 | 14.11 | 13.98 | 14.05 | 20,747 | +0.05(+0.33%) |
Oct 22, 2021 | 14.08 | 14.09 | 14.00 | 14.00 | 3,209 | -0.00(-0.03%) |
Oct 21, 2021 | 14.10 | 14.10 | 14.00 | 14.01 | 4,042 | -0.11(-0.81%) |
Oct 20, 2021 | 14.10 | 14.12 | 14.03 | 14.12 | 3,568 | +0.02(+0.14%) |
Oct 19, 2021 | 13.95 | 14.10 | 13.95 | 14.10 | 13,609 | +0.11(+0.77%) |
Oct 18, 2021 | 14.03 | 14.05 | 13.94 | 14.00 | 6,923 | -0.01(-0.10%) |
Oct 15, 2021 | 13.94 | 14.03 | 13.94 | 14.01 | 1,664 | +0.00(+0.03%) |
Oct 14, 2021 | 13.94 | 14.00 | 13.94 | 14.00 | 4,976 | +0.04(+0.30%) |
Oct 13, 2021 | 13.77 | 13.98 | 13.77 | 13.96 | 9,631 | +0.23(+1.71%) |
Oct 12, 2021 | 13.69 | 13.73 | 13.69 | 13.73 | 1,784 | +0.08(+0.61%) |
Oct 11, 2021 | 13.67 | 13.69 | 13.62 | 13.64 | 10,076 | +0.06(+0.47%) |
Oct 08, 2021 | 13.65 | 13.65 | 13.57 | 13.58 | 2,863 | +0.05(+0.38%) |
Oct 07, 2021 | 13.54 | 13.59 | 13.51 | 13.53 | 11,696 | +0.04(+0.28%) |
Oct 06, 2021 | 13.35 | 13.49 | 13.35 | 13.49 | 7,425 | +0.17(+1.31%) |
Oct 05, 2021 | 13.30 | 13.35 | 13.30 | 13.32 | 5,786 | +0.10(+0.74%) |
Oct 04, 2021 | 13.26 | 13.32 | 13.15 | 13.22 | 21,190 | +0.00(+0.03%) |