Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.04 | 14.09 | 13.74 | 13.75 | 1,785,497 | -0.29(-2.07%) |
Dec 30, 2021 | 14.57 | 14.69 | 14.04 | 14.04 | 1,356,818 | -0.50(-3.44%) |
Dec 29, 2021 | 14.45 | 14.63 | 14.30 | 14.54 | 1,224,566 | +0.14(+0.97%) |
Dec 28, 2021 | 14.45 | 14.65 | 14.23 | 14.40 | 1,220,230 | -0.05(-0.35%) |
Dec 27, 2021 | 14.14 | 14.46 | 13.93 | 14.45 | 1,474,689 | +0.43(+3.07%) |
Dec 23, 2021 | 13.64 | 14.09 | 13.64 | 14.02 | 1,922,537 | +0.17(+1.23%) |
Dec 22, 2021 | 14.01 | 14.04 | 13.59 | 13.85 | 1,947,866 | +0.00(+0.00%) |
Dec 21, 2021 | 13.75 | 13.86 | 13.57 | 13.85 | 2,374,588 | +0.20(+1.47%) |
Dec 20, 2021 | 13.69 | 13.79 | 13.32 | 13.65 | 3,087,497 | -0.27(-1.94%) |
Dec 17, 2021 | 13.70 | 14.01 | 13.47 | 13.92 | 7,520,525 | +0.11(+0.80%) |
Dec 16, 2021 | 14.06 | 14.44 | 13.80 | 13.81 | 3,783,907 | -0.07(-0.50%) |
Dec 15, 2021 | 13.95 | 14.01 | 13.54 | 13.88 | 3,695,021 | -0.01(-0.07%) |
Dec 14, 2021 | 13.78 | 14.09 | 13.57 | 13.89 | 2,563,475 | -0.04(-0.29%) |
Dec 13, 2021 | 14.56 | 14.70 | 13.91 | 13.93 | 2,761,679 | -0.64(-4.39%) |
Dec 10, 2021 | 14.50 | 14.59 | 14.16 | 14.57 | 2,283,539 | +0.32(+2.25%) |
Dec 09, 2021 | 14.17 | 14.36 | 14.07 | 14.25 | 1,984,449 | -0.02(-0.14%) |
Dec 08, 2021 | 14.06 | 14.41 | 14.04 | 14.27 | 2,644,015 | +0.36(+2.59%) |
Dec 07, 2021 | 13.01 | 14.20 | 13.00 | 13.91 | 4,408,147 | +0.14(+1.02%) |
Dec 06, 2021 | 13.54 | 13.94 | 13.17 | 13.77 | 3,063,573 | +0.33(+2.46%) |
Dec 03, 2021 | 13.68 | 13.78 | 13.19 | 13.44 | 2,838,058 | +0.05(+0.37%) |
Dec 02, 2021 | 13.15 | 13.71 | 13.00 | 13.39 | 3,043,280 | +0.21(+1.59%) |
Dec 01, 2021 | 14.09 | 14.38 | 13.16 | 13.18 | 3,453,870 | -0.46(-3.37%) |
Nov 30, 2021 | 13.90 | 14.25 | 13.55 | 13.64 | 4,292,612 | -0.55(-3.88%) |
Nov 29, 2021 | 14.11 | 14.45 | 13.99 | 14.19 | 2,164,926 | -0.01(-0.07%) |
Nov 26, 2021 | 13.99 | 14.29 | 13.87 | 14.20 | 1,925,306 | -0.36(-2.47%) |
Nov 24, 2021 | 14.43 | 14.63 | 14.41 | 14.56 | 1,911,911 | -0.03(-0.21%) |
Nov 23, 2021 | 14.44 | 14.66 | 14.28 | 14.59 | 2,938,823 | +0.57(+4.07%) |
Nov 22, 2021 | 13.96 | 14.29 | 13.90 | 14.02 | 3,123,962 | +0.08(+0.57%) |
Nov 19, 2021 | 13.89 | 14.24 | 13.84 | 13.94 | 3,177,158 | -0.27(-1.90%) |
Nov 18, 2021 | 14.61 | 14.26 | 14.04 | 14.21 | 2,864,854 | -0.28(-1.93%) |
Nov 17, 2021 | 14.60 | 14.81 | 14.32 | 14.49 | 2,568,569 | -0.36(-2.42%) |
Nov 16, 2021 | 15.15 | 15.32 | 14.68 | 14.85 | 2,917,367 | -0.15(-1.00%) |
Nov 15, 2021 | 14.73 | 15.24 | 14.52 | 15.00 | 2,467,483 | +0.33(+2.25%) |
Nov 12, 2021 | 14.34 | 14.81 | 14.27 | 14.67 | 1,798,613 | +0.16(+1.10%) |
Nov 11, 2021 | 14.06 | 14.69 | 14.02 | 14.51 | 2,119,423 | +0.49(+3.50%) |
Nov 10, 2021 | 14.40 | 14.02 | 2,838,144 | -0.51(-3.51%) | ||
Nov 09, 2021 | 14.39 | 14.58 | 14.19 | 14.53 | 3,114,068 | +0.02(+0.14%) |
Nov 08, 2021 | 15.10 | 15.16 | 14.47 | 14.51 | 3,013,437 | -0.41(-2.75%) |
Nov 05, 2021 | 14.52 | 14.98 | 14.36 | 14.92 | 2,020,493 | +0.49(+3.40%) |
Nov 04, 2021 | 14.82 | 14.99 | 14.40 | 14.43 | 2,842,477 | -0.05(-0.35%) |
Nov 03, 2021 | 14.56 | 14.92 | 14.40 | 14.48 | 2,556,988 | -0.35(-2.36%) |
Nov 02, 2021 | 14.88 | 14.99 | 14.60 | 14.83 | 2,355,654 | -0.14(-0.94%) |
Nov 01, 2021 | 14.83 | 14.88 | 14.87 | 14.97 | 3,178,353 | +0.36(+2.46%) |
Oct 29, 2021 | 15.34 | 15.44 | 14.55 | 14.61 | 3,558,899 | -0.68(-4.45%) |
Oct 28, 2021 | 15.00 | 16.08 | 15.00 | 15.29 | 5,025,101 | +0.48(+3.24%) |
Oct 27, 2021 | 14.78 | 15.19 | 14.62 | 14.81 | 3,607,686 | -0.11(-0.74%) |
Oct 26, 2021 | 15.07 | 14.92 | 3,943,341 | -0.70(-4.48%) | ||
Oct 25, 2021 | 14.98 | 15.63 | 14.91 | 15.62 | 5,426,739 | +0.96(+6.55%) |
Oct 22, 2021 | 14.58 | 14.69 | 14.24 | 14.66 | 2,509,024 | +0.29(+2.02%) |
Oct 21, 2021 | 14.17 | 14.44 | 14.02 | 14.37 | 5,338,156 | +0.02(+0.14%) |
Oct 20, 2021 | 13.67 | 14.38 | 13.63 | 14.35 | 3,409,531 | +0.53(+3.84%) |
Oct 19, 2021 | 13.43 | 13.85 | 13.28 | 13.82 | 3,338,311 | +0.40(+2.98%) |
Oct 18, 2021 | 13.40 | 13.72 | 13.26 | 13.42 | 3,105,192 | +0.17(+1.28%) |
Oct 15, 2021 | 13.48 | 13.48 | 13.23 | 13.25 | 2,959,746 | -0.03(-0.23%) |
Oct 14, 2021 | 13.50 | 13.70 | 13.17 | 13.28 | 2,230,908 | +0.07(+0.53%) |
Oct 13, 2021 | 13.10 | 13.33 | 12.97 | 13.21 | 1,504,213 | -0.15(-1.12%) |
Oct 12, 2021 | 13.13 | 13.37 | 13.01 | 13.36 | 2,438,663 | +0.06(+0.45%) |
Oct 11, 2021 | 13.75 | 13.80 | 13.25 | 13.30 | 2,579,947 | -0.24(-1.77%) |
Oct 08, 2021 | 13.46 | 13.68 | 13.36 | 13.54 | 3,406,801 | +0.33(+2.50%) |
Oct 07, 2021 | 12.83 | 13.30 | 12.71 | 13.21 | 2,882,102 | +0.47(+3.69%) |
Oct 06, 2021 | 12.60 | 12.82 | 12.35 | 12.74 | 2,706,221 | -0.18(-1.39%) |
Oct 05, 2021 | 13.12 | 13.17 | 12.79 | 12.92 | 3,199,154 | +0.06(+0.47%) |
Oct 04, 2021 | 13.00 | 13.10 | 12.72 | 12.86 | 4,850,087 | +0.24(+1.90%) |