Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.04 | 13.52 | 13.01 | 13.37 | 67,577 | +0.35(+2.66%) |
Dec 30, 2021 | 13.20 | 13.42 | 13.01 | 13.02 | 53,456 | -0.15(-1.11%) |
Dec 29, 2021 | 13.28 | 13.37 | 13.13 | 13.17 | 26,079 | -0.16(-1.17%) |
Dec 28, 2021 | 13.38 | 13.51 | 13.17 | 13.32 | 33,564 | -0.13(-0.95%) |
Dec 27, 2021 | 13.51 | 13.56 | 13.16 | 13.45 | 36,883 | -0.05(-0.41%) |
Dec 23, 2021 | 13.64 | 13.74 | 13.49 | 13.50 | 15,868 | -0.10(-0.74%) |
Dec 22, 2021 | 13.30 | 13.62 | 13.30 | 13.60 | 56,237 | +0.34(+2.55%) |
Dec 21, 2021 | 12.96 | 13.34 | 12.91 | 13.27 | 48,972 | +0.53(+4.16%) |
Dec 20, 2021 | 12.96 | 13.00 | 12.62 | 12.74 | 55,788 | -0.47(-3.53%) |
Dec 17, 2021 | 12.78 | 13.41 | 12.65 | 13.20 | 175,056 | +0.37(+2.85%) |
Dec 16, 2021 | 12.87 | 13.46 | 12.57 | 12.84 | 121,311 | +0.35(+2.78%) |
Dec 15, 2021 | 12.36 | 12.60 | 12.14 | 12.49 | 192,385 | +0.16(+1.33%) |
Dec 14, 2021 | 12.15 | 12.48 | 12.15 | 12.33 | 60,627 | +0.05(+0.37%) |
Dec 13, 2021 | 12.34 | 12.41 | 12.14 | 12.28 | 111,308 | -0.16(-1.32%) |
Dec 10, 2021 | 12.48 | 12.63 | 12.14 | 12.44 | 57,595 | -0.04(-0.29%) |
Dec 09, 2021 | 12.81 | 12.81 | 12.46 | 12.48 | 48,307 | -0.46(-3.53%) |
Dec 08, 2021 | 12.86 | 13.01 | 12.83 | 12.94 | 27,121 | +0.10(+0.78%) |
Dec 07, 2021 | 12.85 | 13.14 | 12.71 | 12.84 | 46,599 | +0.15(+1.15%) |
Dec 06, 2021 | 12.48 | 13.20 | 12.29 | 12.69 | 115,620 | +0.40(+3.27%) |
Dec 03, 2021 | 12.75 | 12.75 | 12.14 | 12.29 | 87,436 | -0.37(-2.96%) |
Dec 02, 2021 | 12.60 | 12.76 | 12.35 | 12.66 | 65,844 | +0.15(+1.17%) |
Dec 01, 2021 | 13.64 | 13.64 | 12.49 | 12.52 | 85,640 | -0.82(-6.16%) |
Nov 30, 2021 | 13.34 | 13.49 | 13.19 | 13.34 | 79,536 | -0.20(-1.48%) |
Nov 29, 2021 | 14.06 | 14.19 | 13.51 | 13.54 | 71,413 | -0.33(-2.37%) |
Nov 26, 2021 | 14.13 | 14.18 | 13.42 | 13.87 | 75,222 | -0.70(-4.82%) |
Nov 24, 2021 | 14.64 | 14.79 | 14.38 | 14.57 | 50,932 | -0.07(-0.50%) |
Nov 23, 2021 | 15.39 | 15.49 | 14.54 | 14.65 | 153,026 | -0.73(-4.75%) |
Nov 22, 2021 | 15.17 | 15.47 | 15.17 | 15.38 | 70,121 | -0.02(-0.12%) |
Nov 19, 2021 | 15.28 | 15.52 | 15.17 | 15.39 | 89,097 | -0.05(-0.35%) |
Nov 18, 2021 | 15.42 | 15.52 | 15.36 | 15.45 | 104,882 | +0.10(+0.65%) |
Nov 17, 2021 | 15.28 | 15.53 | 15.25 | 15.35 | 75,684 | -0.07(-0.47%) |
Nov 16, 2021 | 15.16 | 15.48 | 15.07 | 15.42 | 69,237 | +0.29(+1.93%) |
Nov 15, 2021 | 15.87 | 15.87 | 15.08 | 15.13 | 267,508 | -0.38(-2.47%) |
Nov 12, 2021 | 14.98 | 15.52 | 14.63 | 15.51 | 124,569 | +0.97(+6.65%) |
Nov 11, 2021 | 14.99 | 15.01 | 14.29 | 14.54 | 109,313 | -0.37(-2.51%) |
Nov 10, 2021 | 15.37 | 14.92 | 46,434 | -0.40(-2.62%) | ||
Nov 09, 2021 | 15.34 | 15.40 | 15.17 | 15.32 | 69,389 | +0.01(+0.06%) |
Nov 08, 2021 | 15.12 | 15.40 | 14.48 | 15.31 | 165,949 | +0.28(+1.88%) |
Nov 05, 2021 | 14.70 | 15.22 | 14.69 | 15.03 | 123,128 | +0.41(+2.81%) |
Nov 04, 2021 | 14.61 | 14.74 | 14.57 | 14.62 | 81,001 | +0.14(+0.95%) |
Nov 03, 2021 | 13.69 | 14.60 | 13.30 | 14.48 | 160,094 | +0.76(+5.52%) |
Nov 02, 2021 | 13.24 | 14.24 | 13.13 | 13.72 | 300,396 | +0.56(+4.23%) |
Nov 01, 2021 | 13.23 | 13.18 | 13.12 | 13.17 | 48,782 | -0.01(-0.07%) |
Oct 29, 2021 | 13.17 | 13.24 | 13.08 | 13.18 | 32,304 | -0.02(-0.14%) |
Oct 28, 2021 | 13.11 | 13.24 | 13.11 | 13.19 | 17,888 | +0.18(+1.40%) |
Oct 27, 2021 | 12.86 | 13.24 | 12.88 | 13.01 | 51,678 | +0.15(+1.14%) |
Oct 26, 2021 | 12.86 | 12.86 | 24,971 | -0.05(-0.35%) | ||
Oct 25, 2021 | 12.79 | 13.03 | 12.74 | 12.91 | 22,758 | +0.07(+0.57%) |
Oct 22, 2021 | 12.65 | 12.92 | 12.60 | 12.84 | 17,139 | +0.10(+0.79%) |
Oct 21, 2021 | 12.55 | 12.79 | 12.55 | 12.74 | 43,705 | +0.32(+2.57%) |
Oct 20, 2021 | 12.57 | 12.59 | 12.05 | 12.42 | 29,758 | -0.05(-0.37%) |
Oct 19, 2021 | 12.44 | 12.47 | 12.30 | 12.46 | 12,041 | +0.03(+0.22%) |
Oct 18, 2021 | 12.34 | 12.51 | 12.22 | 12.44 | 49,738 | +0.05(+0.37%) |
Oct 15, 2021 | 12.84 | 12.84 | 12.39 | 12.39 | 40,279 | -0.15(-1.16%) |
Oct 14, 2021 | 12.45 | 12.83 | 12.45 | 12.54 | 31,321 | +0.21(+1.70%) |
Oct 13, 2021 | 12.56 | 12.59 | 12.23 | 12.33 | 112,447 | -0.13(-1.03%) |
Oct 12, 2021 | 12.29 | 12.73 | 12.17 | 12.45 | 31,448 | +0.10(+0.81%) |
Oct 11, 2021 | 12.78 | 12.78 | 12.34 | 12.35 | 10,765 | -0.45(-3.50%) |
Oct 08, 2021 | 12.83 | 12.97 | 12.64 | 12.80 | 22,456 | -0.06(-0.50%) |
Oct 07, 2021 | 12.47 | 12.95 | 12.32 | 12.86 | 43,674 | +0.45(+3.60%) |
Oct 06, 2021 | 12.33 | 12.46 | 12.05 | 12.42 | 47,874 | +0.02(+0.15%) |
Oct 05, 2021 | 12.69 | 12.69 | 12.37 | 12.40 | 22,703 | -0.28(-2.23%) |
Oct 04, 2021 | 12.64 | 12.79 | 12.51 | 12.68 | 27,787 | +0.11(+0.87%) |