Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.95 | 14.11 | 13.95 | 14.05 | 1,917,549 | +0.04(+0.26%) |
Dec 30, 2021 | 14.13 | 14.24 | 14.00 | 14.01 | 1,100,932 | -0.11(-0.79%) |
Dec 29, 2021 | 14.19 | 14.26 | 14.06 | 14.12 | 939,592 | -0.10(-0.72%) |
Dec 28, 2021 | 14.27 | 14.37 | 14.13 | 14.22 | 842,920 | -0.03(-0.20%) |
Dec 27, 2021 | 13.91 | 14.25 | 13.76 | 14.25 | 644,337 | +0.33(+2.39%) |
Dec 23, 2021 | 13.99 | 14.10 | 13.91 | 13.92 | 793,582 | +0.01(+0.07%) |
Dec 22, 2021 | 13.83 | 14.01 | 13.68 | 13.91 | 719,835 | +0.08(+0.60%) |
Dec 21, 2021 | 13.60 | 13.87 | 13.59 | 13.82 | 965,701 | +0.42(+3.11%) |
Dec 20, 2021 | 13.29 | 13.43 | 13.07 | 13.41 | 1,522,073 | -0.19(-1.36%) |
Dec 17, 2021 | 13.77 | 13.79 | 13.46 | 13.59 | 1,233,131 | -0.27(-1.95%) |
Dec 16, 2021 | 13.91 | 14.17 | 13.85 | 13.86 | 1,230,485 | +0.05(+0.40%) |
Dec 15, 2021 | 13.81 | 13.88 | 13.47 | 13.81 | 777,882 | -0.04(-0.26%) |
Dec 14, 2021 | 13.82 | 14.07 | 13.80 | 13.85 | 699,051 | -0.08(-0.59%) |
Dec 13, 2021 | 14.21 | 14.24 | 13.86 | 13.93 | 952,156 | -0.42(-2.94%) |
Dec 10, 2021 | 14.39 | 14.40 | 14.07 | 14.35 | 585,261 | +0.13(+0.90%) |
Dec 09, 2021 | 14.26 | 14.29 | 14.15 | 14.22 | 469,272 | -0.15(-1.02%) |
Dec 08, 2021 | 14.45 | 14.50 | 14.34 | 14.37 | 835,744 | +0.02(+0.13%) |
Dec 07, 2021 | 14.21 | 14.49 | 14.21 | 14.35 | 701,425 | +0.34(+2.42%) |
Dec 06, 2021 | 13.96 | 14.16 | 13.79 | 14.01 | 1,499,738 | +0.24(+1.73%) |
Dec 03, 2021 | 14.10 | 14.12 | 13.64 | 13.77 | 1,510,742 | -0.11(-0.79%) |
Dec 02, 2021 | 13.47 | 13.94 | 13.33 | 13.88 | 991,629 | +0.39(+2.92%) |
Dec 01, 2021 | 14.02 | 14.12 | 13.49 | 13.49 | 939,259 | -0.17(-1.28%) |
Nov 30, 2021 | 13.74 | 13.91 | 13.61 | 13.66 | 1,221,234 | -0.39(-2.74%) |
Nov 29, 2021 | 14.29 | 14.41 | 13.99 | 14.05 | 834,495 | +0.09(+0.66%) |
Nov 26, 2021 | 13.85 | 14.00 | 13.60 | 13.96 | 1,104,499 | -0.61(-4.22%) |
Nov 24, 2021 | 14.34 | 14.63 | 14.34 | 14.57 | 631,755 | +0.17(+1.15%) |
Nov 23, 2021 | 14.17 | 14.46 | 14.15 | 14.40 | 877,004 | +0.42(+3.02%) |
Nov 22, 2021 | 13.75 | 14.20 | 13.75 | 13.98 | 615,868 | +0.23(+1.67%) |
Nov 19, 2021 | 14.04 | 14.04 | 13.73 | 13.75 | 1,708,004 | -0.56(-3.91%) |
Nov 18, 2021 | 14.36 | 14.38 | 14.31 | 14.31 | 793,365 | -0.07(-0.51%) |
Nov 17, 2021 | 14.52 | 14.71 | 14.34 | 14.39 | 711,503 | -0.26(-1.75%) |
Nov 16, 2021 | 14.68 | 14.76 | 14.57 | 14.64 | 642,736 | +0.03(+0.19%) |
Nov 15, 2021 | 14.51 | 14.71 | 14.37 | 14.62 | 846,542 | +0.09(+0.63%) |
Nov 12, 2021 | 14.51 | 14.59 | 14.43 | 14.52 | 949,491 | -0.06(-0.38%) |
Nov 11, 2021 | 14.55 | 14.68 | 14.51 | 14.58 | 541,849 | +0.07(+0.51%) |
Nov 10, 2021 | 14.89 | 14.51 | 1,241,906 | -0.43(-2.89%) | ||
Nov 09, 2021 | 14.92 | 14.95 | 14.67 | 14.94 | 642,024 | +0.04(+0.25%) |
Nov 08, 2021 | 14.88 | 15.05 | 14.82 | 14.90 | 897,665 | +0.15(+0.99%) |
Nov 05, 2021 | 14.69 | 14.81 | 14.61 | 14.75 | 882,784 | +0.24(+1.64%) |
Nov 04, 2021 | 14.71 | 14.78 | 14.40 | 14.51 | 884,207 | +0.01(+0.06%) |
Nov 03, 2021 | 14.41 | 14.67 | 14.41 | 14.51 | 1,189,060 | -0.13(-0.88%) |
Nov 02, 2021 | 14.71 | 14.81 | 14.59 | 14.63 | 983,968 | -0.15(-0.99%) |
Nov 01, 2021 | 14.65 | 14.82 | 14.63 | 14.78 | 1,636,924 | +0.28(+1.90%) |
Oct 29, 2021 | 14.67 | 14.72 | 14.45 | 14.51 | 746,538 | -0.12(-0.82%) |
Oct 28, 2021 | 14.48 | 14.63 | 14.44 | 14.62 | 948,113 | +0.09(+0.63%) |
Oct 27, 2021 | 14.80 | 14.89 | 14.49 | 14.53 | 1,337,811 | -0.43(-2.88%) |
Oct 26, 2021 | 14.95 | 14.96 | 934,519 | +0.06(+0.43%) | ||
Oct 25, 2021 | 14.82 | 14.99 | 14.78 | 14.90 | 1,275,728 | +0.25(+1.69%) |
Oct 22, 2021 | 14.58 | 14.67 | 14.43 | 14.65 | 1,171,865 | +0.15(+1.01%) |
Oct 21, 2021 | 14.71 | 14.73 | 14.40 | 14.51 | 863,956 | -0.28(-1.92%) |
Oct 20, 2021 | 14.58 | 14.80 | 14.51 | 14.79 | 1,136,754 | +0.13(+0.88%) |
Oct 19, 2021 | 14.58 | 14.73 | 14.50 | 14.66 | 831,393 | +0.14(+0.95%) |
Oct 18, 2021 | 14.64 | 14.75 | 14.44 | 14.52 | 1,493,884 | +0.04(+0.25%) |
Oct 15, 2021 | 14.58 | 14.65 | 14.49 | 14.49 | 804,609 | +0.06(+0.45%) |
Oct 14, 2021 | 14.40 | 14.48 | 14.29 | 14.42 | 1,175,694 | +0.18(+1.29%) |
Oct 13, 2021 | 14.14 | 14.31 | 13.96 | 14.24 | 1,179,604 | -0.01(-0.06%) |
Oct 12, 2021 | 14.23 | 14.39 | 14.16 | 14.25 | 1,214,277 | +0.00(+0.00%) |
Oct 11, 2021 | 14.51 | 14.56 | 14.23 | 14.25 | 1,941,385 | -0.05(-0.32%) |
Oct 08, 2021 | 14.04 | 14.33 | 14.04 | 14.29 | 1,473,586 | +0.39(+2.84%) |
Oct 07, 2021 | 13.82 | 13.97 | 13.73 | 13.90 | 1,085,975 | +0.15(+1.07%) |
Oct 06, 2021 | 13.74 | 13.85 | 13.52 | 13.75 | 1,539,441 | -0.20(-1.45%) |
Oct 05, 2021 | 14.06 | 14.20 | 13.77 | 13.96 | 1,689,826 | +0.07(+0.53%) |
Oct 04, 2021 | 13.76 | 14.01 | 13.74 | 13.88 | 2,254,607 | +0.26(+1.88%) |