Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.10 | 14.17 | 13.91 | 14.09 | 443,119 | +0.04(+0.28%) |
Dec 30, 2021 | 13.98 | 14.07 | 13.93 | 14.05 | 654,216 | +0.09(+0.64%) |
Dec 29, 2021 | 13.77 | 14.00 | 13.65 | 13.96 | 816,869 | +0.08(+0.58%) |
Dec 28, 2021 | 13.87 | 13.98 | 13.82 | 13.88 | 522,722 | +0.04(+0.29%) |
Dec 27, 2021 | 13.90 | 14.06 | 13.84 | 13.84 | 429,159 | -0.12(-0.86%) |
Dec 23, 2021 | 13.79 | 13.97 | 13.74 | 13.96 | 697,680 | +0.09(+0.65%) |
Dec 22, 2021 | 13.68 | 13.89 | 13.57 | 13.87 | 648,784 | +0.27(+1.99%) |
Dec 21, 2021 | 13.55 | 13.73 | 13.45 | 13.60 | 1,292,586 | +0.13(+0.97%) |
Dec 20, 2021 | 13.40 | 13.52 | 13.32 | 13.47 | 1,183,413 | +0.08(+0.60%) |
Dec 17, 2021 | 13.80 | 13.91 | 13.29 | 13.39 | 4,264,865 | -0.32(-2.33%) |
Dec 16, 2021 | 13.51 | 13.78 | 13.48 | 13.71 | 2,024,959 | +0.34(+2.54%) |
Dec 15, 2021 | 13.35 | 13.45 | 13.08 | 13.37 | 1,493,735 | +0.01(+0.07%) |
Dec 14, 2021 | 13.29 | 13.48 | 13.22 | 13.36 | 1,424,089 | -0.09(-0.67%) |
Dec 13, 2021 | 13.34 | 13.53 | 13.25 | 13.45 | 1,461,475 | +0.12(+0.90%) |
Dec 10, 2021 | 13.51 | 13.58 | 13.15 | 13.33 | 1,516,216 | -0.20(-1.48%) |
Dec 09, 2021 | 13.53 | 13.78 | 13.44 | 13.53 | 1,358,969 | -0.16(-1.17%) |
Dec 08, 2021 | 13.63 | 13.79 | 13.58 | 13.69 | 1,282,998 | +0.08(+0.59%) |
Dec 07, 2021 | 13.41 | 13.68 | 13.41 | 13.61 | 1,117,876 | +0.28(+2.10%) |
Dec 06, 2021 | 13.05 | 13.34 | 13.05 | 13.33 | 1,024,537 | +0.21(+1.60%) |
Dec 03, 2021 | 13.15 | 13.27 | 13.03 | 13.12 | 1,430,677 | +0.05(+0.38%) |
Dec 02, 2021 | 13.28 | 13.33 | 13.00 | 13.07 | 2,296,587 | -0.23(-1.73%) |
Dec 01, 2021 | 13.65 | 13.74 | 13.24 | 13.30 | 1,942,820 | -0.19(-1.41%) |
Nov 30, 2021 | 13.86 | 13.89 | 13.23 | 13.49 | 2,496,215 | -0.24(-1.75%) |
Nov 29, 2021 | 13.75 | 13.86 | 13.66 | 13.73 | 1,127,225 | -0.03(-0.22%) |
Nov 26, 2021 | 14.00 | 14.00 | 13.66 | 13.76 | 1,086,353 | -0.19(-1.36%) |
Nov 24, 2021 | 13.71 | 13.97 | 13.70 | 13.95 | 938,995 | +0.17(+1.23%) |
Nov 23, 2021 | 13.70 | 14.01 | 13.68 | 13.78 | 3,007,464 | -0.06(-0.43%) |
Nov 22, 2021 | 13.92 | 14.04 | 13.79 | 13.84 | 1,594,000 | -0.19(-1.35%) |
Nov 19, 2021 | 14.17 | 14.24 | 14.03 | 14.03 | 1,488,201 | -0.22(-1.54%) |
Nov 18, 2021 | 14.28 | 14.26 | 14.13 | 14.25 | 2,251,800 | -0.07(-0.49%) |
Nov 17, 2021 | 14.49 | 14.60 | 14.27 | 14.32 | 1,498,059 | -0.08(-0.56%) |
Nov 16, 2021 | 14.56 | 14.75 | 14.38 | 14.40 | 1,953,802 | -0.20(-1.37%) |
Nov 15, 2021 | 14.33 | 14.70 | 14.30 | 14.60 | 2,444,455 | +0.04(+0.27%) |
Nov 12, 2021 | 14.46 | 14.79 | 13.63 | 14.56 | 3,785,504 | -0.05(-0.34%) |
Nov 11, 2021 | 14.56 | 14.74 | 14.46 | 14.61 | 5,055,220 | +0.09(+0.62%) |
Nov 10, 2021 | 14.46 | 14.54 | 14.52 | 7,415,272 | +0.07(+0.48%) | |
Nov 09, 2021 | 14.19 | 14.50 | 14.06 | 14.45 | 10,261,922 | +2.30(+18.93%) |
Nov 08, 2021 | 12.26 | 12.26 | 11.93 | 12.15 | 874,168 | +0.05(+0.41%) |
Nov 05, 2021 | 11.83 | 12.10 | 11.68 | 12.10 | 754,823 | +0.35(+2.98%) |
Nov 04, 2021 | 12.08 | 12.32 | 11.75 | 11.75 | 622,803 | -0.19(-1.59%) |
Nov 03, 2021 | 11.64 | 11.98 | 11.52 | 11.94 | 683,995 | +0.12(+1.02%) |
Nov 02, 2021 | 11.74 | 11.82 | 11.62 | 11.82 | 684,787 | -0.02(-0.17%) |
Nov 01, 2021 | 12.05 | 11.97 | 11.79 | 11.84 | 1,852,652 | -0.24(-1.99%) |
Oct 29, 2021 | 11.97 | 12.29 | 11.97 | 12.08 | 1,299,309 | -0.10(-0.82%) |
Oct 28, 2021 | 12.24 | 12.42 | 12.08 | 12.18 | 1,288,293 | -0.04(-0.33%) |
Oct 27, 2021 | 12.08 | 12.26 | 12.02 | 12.22 | 761,834 | +0.11(+0.91%) |
Oct 26, 2021 | 11.88 | 12.15 | 12.11 | 924,481 | +0.12(+1.00%) | |
Oct 25, 2021 | 11.50 | 12.12 | 11.46 | 11.99 | 2,266,644 | +0.68(+6.01%) |
Oct 22, 2021 | 11.33 | 11.56 | 11.22 | 11.31 | 1,072,537 | +0.21(+1.89%) |
Oct 21, 2021 | 10.92 | 11.14 | 10.90 | 11.10 | 926,951 | +0.06(+0.54%) |
Oct 20, 2021 | 11.14 | 11.21 | 10.99 | 11.04 | 572,829 | +0.07(+0.64%) |
Oct 19, 2021 | 11.18 | 11.18 | 10.84 | 10.97 | 671,142 | +0.08(+0.73%) |
Oct 18, 2021 | 10.97 | 11.01 | 10.81 | 10.89 | 901,290 | -0.11(-1.00%) |
Oct 15, 2021 | 10.81 | 11.13 | 10.74 | 11.00 | 653,531 | -0.08(-0.72%) |
Oct 14, 2021 | 11.13 | 11.13 | 10.90 | 11.08 | 725,717 | +0.12(+1.09%) |
Oct 13, 2021 | 10.67 | 11.06 | 10.62 | 10.96 | 1,165,264 | +0.38(+3.59%) |
Oct 12, 2021 | 10.35 | 10.58 | 10.26 | 10.58 | 935,441 | +0.28(+2.72%) |
Oct 11, 2021 | 10.40 | 10.53 | 10.28 | 10.30 | 553,077 | -0.08(-0.77%) |
Oct 08, 2021 | 10.52 | 10.59 | 10.28 | 10.38 | 700,736 | +0.16(+1.57%) |
Oct 07, 2021 | 10.27 | 10.49 | 10.22 | 10.22 | 915,868 | -0.15(-1.45%) |
Oct 06, 2021 | 10.02 | 10.40 | 9.955 | 10.37 | 1,074,129 | +0.27(+2.67%) |
Oct 05, 2021 | 9.850 | 10.12 | 9.620 | 10.10 | 1,185,253 | +0.26(+2.64%) |
Oct 04, 2021 | 9.660 | 9.905 | 9.660 | 9.840 | 737,891 | +0.17(+1.76%) |