Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.66 | 16.71 | 16.50 | 16.64 | 417,901 | +0.05(+0.33%) |
Dec 30, 2021 | 16.59 | 16.71 | 16.53 | 16.59 | 119,069 | +0.08(+0.48%) |
Dec 29, 2021 | 16.37 | 16.59 | 16.26 | 16.51 | 198,047 | +0.22(+1.35%) |
Dec 28, 2021 | 16.31 | 16.44 | 16.24 | 16.29 | 163,387 | -0.01(-0.05%) |
Dec 27, 2021 | 16.20 | 16.39 | 16.10 | 16.30 | 190,799 | +0.11(+0.65%) |
Dec 23, 2021 | 15.99 | 16.26 | 15.80 | 16.19 | 215,794 | +0.32(+2.00%) |
Dec 22, 2021 | 15.58 | 15.95 | 15.52 | 15.88 | 130,908 | +0.35(+2.29%) |
Dec 21, 2021 | 15.17 | 15.55 | 15.17 | 15.52 | 444,796 | +0.53(+3.51%) |
Dec 20, 2021 | 14.90 | 15.03 | 14.65 | 15.00 | 179,898 | -0.04(-0.23%) |
Dec 17, 2021 | 15.02 | 15.08 | 14.88 | 15.03 | 137,721 | -0.04(-0.29%) |
Dec 16, 2021 | 15.18 | 15.25 | 14.85 | 15.07 | 189,360 | -0.05(-0.36%) |
Dec 15, 2021 | 15.11 | 15.20 | 14.88 | 15.13 | 132,805 | +0.10(+0.65%) |
Dec 14, 2021 | 15.04 | 15.17 | 14.95 | 15.03 | 139,795 | +0.04(+0.27%) |
Dec 13, 2021 | 14.92 | 15.06 | 14.84 | 14.99 | 200,486 | +0.14(+0.93%) |
Dec 10, 2021 | 14.78 | 14.88 | 14.70 | 14.85 | 112,884 | +0.04(+0.24%) |
Dec 09, 2021 | 14.90 | 14.92 | 14.77 | 14.82 | 84,229 | -0.16(-1.07%) |
Dec 08, 2021 | 14.73 | 15.07 | 14.73 | 14.98 | 99,640 | +0.15(+1.00%) |
Dec 07, 2021 | 14.90 | 14.96 | 14.75 | 14.83 | 128,393 | +0.08(+0.54%) |
Dec 06, 2021 | 14.72 | 14.97 | 14.66 | 14.75 | 111,182 | +0.14(+0.93%) |
Dec 03, 2021 | 14.88 | 14.98 | 14.52 | 14.61 | 91,814 | -0.14(-0.97%) |
Dec 02, 2021 | 14.57 | 14.90 | 14.50 | 14.76 | 141,410 | +0.26(+1.78%) |
Dec 01, 2021 | 14.81 | 14.92 | 14.49 | 14.50 | 144,093 | -0.12(-0.80%) |
Nov 30, 2021 | 14.67 | 14.83 | 14.50 | 14.61 | 172,581 | -0.21(-1.42%) |
Nov 29, 2021 | 14.80 | 15.09 | 14.45 | 14.83 | 226,554 | +0.20(+1.40%) |
Nov 26, 2021 | 14.86 | 14.90 | 14.38 | 14.62 | 139,373 | -0.41(-2.74%) |
Nov 24, 2021 | 14.87 | 15.09 | 14.79 | 15.03 | 144,649 | +0.02(+0.11%) |
Nov 23, 2021 | 15.26 | 15.44 | 14.98 | 15.02 | 174,351 | -0.34(-2.18%) |
Nov 22, 2021 | 15.20 | 15.43 | 14.97 | 15.35 | 113,230 | +0.16(+1.03%) |
Nov 19, 2021 | 15.26 | 15.31 | 14.92 | 15.20 | 148,459 | -0.07(-0.44%) |
Nov 18, 2021 | 15.09 | 15.31 | 15.20 | 15.26 | 151,717 | +0.12(+0.77%) |
Nov 17, 2021 | 15.26 | 15.26 | 14.88 | 15.14 | 169,567 | -0.08(-0.52%) |
Nov 16, 2021 | 14.89 | 15.25 | 14.81 | 15.22 | 338,605 | +0.24(+1.63%) |
Nov 15, 2021 | 14.90 | 15.01 | 14.79 | 14.98 | 126,803 | +0.17(+1.13%) |
Nov 12, 2021 | 15.00 | 15.02 | 14.81 | 14.81 | 46,991 | -0.22(-1.47%) |
Nov 11, 2021 | 14.88 | 15.03 | 14.77 | 15.03 | 55,228 | +0.16(+1.09%) |
Nov 10, 2021 | 14.75 | 14.87 | 50,625 | +0.13(+0.88%) | ||
Nov 09, 2021 | 14.75 | 14.79 | 14.57 | 14.74 | 48,990 | +0.06(+0.40%) |
Nov 08, 2021 | 15.14 | 15.14 | 14.64 | 14.68 | 125,954 | -0.35(-2.34%) |
Nov 05, 2021 | 14.57 | 15.09 | 14.57 | 15.03 | 139,422 | +0.60(+4.19%) |
Nov 04, 2021 | 14.44 | 14.56 | 14.31 | 14.43 | 92,840 | -0.03(-0.20%) |
Nov 03, 2021 | 14.36 | 14.49 | 14.36 | 14.46 | 440,412 | +0.11(+0.80%) |
Nov 02, 2021 | 14.45 | 14.50 | 14.24 | 14.34 | 431,840 | -0.06(-0.43%) |
Nov 01, 2021 | 14.38 | 14.54 | 14.27 | 14.40 | 94,546 | +0.14(+0.97%) |
Oct 29, 2021 | 14.46 | 14.61 | 14.27 | 14.27 | 100,638 | -0.11(-0.76%) |
Oct 28, 2021 | 14.37 | 14.52 | 14.26 | 14.38 | 55,168 | -0.03(-0.22%) |
Oct 27, 2021 | 14.28 | 14.53 | 14.24 | 14.41 | 83,333 | +0.06(+0.41%) |
Oct 26, 2021 | 14.32 | 14.50 | 14.35 | 95,392 | +0.11(+0.80%) | |
Oct 25, 2021 | 14.10 | 14.37 | 14.06 | 14.23 | 66,637 | +0.10(+0.68%) |
Oct 22, 2021 | 14.29 | 14.33 | 14.02 | 14.14 | 70,451 | -0.06(-0.45%) |
Oct 21, 2021 | 14.47 | 14.47 | 14.13 | 14.20 | 63,480 | -0.28(-1.97%) |
Oct 20, 2021 | 14.20 | 14.49 | 14.11 | 14.49 | 55,660 | +0.30(+2.08%) |
Oct 19, 2021 | 14.27 | 14.29 | 14.13 | 14.19 | 51,136 | -0.03(-0.22%) |
Oct 18, 2021 | 14.20 | 14.37 | 14.16 | 14.22 | 63,210 | -0.02(-0.11%) |
Oct 15, 2021 | 14.52 | 14.54 | 14.24 | 14.24 | 94,351 | -0.16(-1.11%) |
Oct 14, 2021 | 14.40 | 14.50 | 14.31 | 14.40 | 86,779 | +0.06(+0.39%) |
Oct 13, 2021 | 14.32 | 14.36 | 14.20 | 14.34 | 34,425 | +0.06(+0.39%) |
Oct 12, 2021 | 14.18 | 14.34 | 14.18 | 14.29 | 36,965 | +0.05(+0.37%) |
Oct 11, 2021 | 14.14 | 14.33 | 14.14 | 14.23 | 65,464 | +0.05(+0.36%) |
Oct 08, 2021 | 14.39 | 14.39 | 14.16 | 14.18 | 84,967 | -0.21(-1.48%) |
Oct 07, 2021 | 14.44 | 14.64 | 14.32 | 14.40 | 60,226 | +0.00(+0.00%) |
Oct 06, 2021 | 14.27 | 14.42 | 14.05 | 14.40 | 101,607 | +0.07(+0.46%) |
Oct 05, 2021 | 14.62 | 14.62 | 14.33 | 14.33 | 88,673 | -0.31(-2.11%) |
Oct 04, 2021 | 14.64 | 14.77 | 14.56 | 14.64 | 158,699 | +0.08(+0.53%) |