Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.04 | 12.21 | 11.83 | 11.89 | 53,416 | -0.06(-0.50%) |
Dec 30, 2021 | 11.94 | 12.45 | 11.92 | 11.95 | 201,991 | +0.00(+0.00%) |
Dec 29, 2021 | 12.31 | 12.34 | 11.68 | 11.95 | 81,336 | -0.42(-3.40%) |
Dec 28, 2021 | 12.54 | 12.72 | 12.33 | 12.37 | 86,085 | -0.26(-2.06%) |
Dec 27, 2021 | 12.86 | 12.86 | 12.57 | 12.63 | 69,146 | -0.27(-2.09%) |
Dec 23, 2021 | 12.45 | 13.16 | 12.35 | 12.90 | 152,873 | +0.49(+3.95%) |
Dec 22, 2021 | 12.35 | 12.46 | 12.09 | 12.41 | 70,757 | +0.01(+0.08%) |
Dec 21, 2021 | 12.50 | 12.70 | 12.30 | 12.40 | 156,095 | +0.11(+0.90%) |
Dec 20, 2021 | 12.29 | 12.58 | 11.94 | 12.29 | 173,482 | -0.26(-2.07%) |
Dec 17, 2021 | 12.47 | 12.91 | 12.20 | 12.55 | 1,204,743 | +0.04(+0.32%) |
Dec 16, 2021 | 12.70 | 13.22 | 12.32 | 12.51 | 128,406 | -0.44(-3.40%) |
Dec 15, 2021 | 12.57 | 13.07 | 12.06 | 12.95 | 143,154 | +0.27(+2.13%) |
Dec 14, 2021 | 13.24 | 13.37 | 12.44 | 12.68 | 45,594 | -0.57(-4.30%) |
Dec 13, 2021 | 13.09 | 13.63 | 12.94 | 13.25 | 95,281 | +0.13(+0.99%) |
Dec 10, 2021 | 13.10 | 13.36 | 12.93 | 13.12 | 70,685 | -0.02(-0.15%) |
Dec 09, 2021 | 13.50 | 13.84 | 13.10 | 13.14 | 137,461 | -0.45(-3.31%) |
Dec 08, 2021 | 13.63 | 14.09 | 13.20 | 13.59 | 293,543 | +0.12(+0.89%) |
Dec 07, 2021 | 12.87 | 13.83 | 12.77 | 13.47 | 159,840 | +0.86(+6.82%) |
Dec 06, 2021 | 13.11 | 13.50 | 12.26 | 12.61 | 146,253 | -0.58(-4.40%) |
Dec 03, 2021 | 12.45 | 13.48 | 11.92 | 13.19 | 376,597 | +0.74(+5.94%) |
Dec 02, 2021 | 12.85 | 12.85 | 11.56 | 12.45 | 432,576 | -0.21(-1.62%) |
Dec 01, 2021 | 14.44 | 14.55 | 12.65 | 12.65 | 200,200 | -1.56(-10.94%) |
Nov 30, 2021 | 14.41 | 14.49 | 13.93 | 14.21 | 160,737 | -0.12(-0.84%) |
Nov 29, 2021 | 15.04 | 15.23 | 14.30 | 14.33 | 90,480 | -0.38(-2.58%) |
Nov 26, 2021 | 15.56 | 15.69 | 14.66 | 14.71 | 130,805 | -1.15(-7.25%) |
Nov 24, 2021 | 14.94 | 15.90 | 14.93 | 15.86 | 105,973 | +0.89(+5.95%) |
Nov 23, 2021 | 15.08 | 15.28 | 14.36 | 14.97 | 154,976 | -0.24(-1.58%) |
Nov 22, 2021 | 15.59 | 16.08 | 14.96 | 15.21 | 258,510 | -0.58(-3.67%) |
Nov 19, 2021 | 15.61 | 16.25 | 15.37 | 15.79 | 191,972 | -0.17(-1.07%) |
Nov 18, 2021 | 14.87 | 16.07 | 15.81 | 15.96 | 377,306 | +1.05(+7.04%) |
Nov 17, 2021 | 14.82 | 15.21 | 14.49 | 14.91 | 153,857 | -0.02(-0.13%) |
Nov 16, 2021 | 14.67 | 15.10 | 14.60 | 14.93 | 136,556 | +0.32(+2.19%) |
Nov 15, 2021 | 14.42 | 14.66 | 14.02 | 14.61 | 352,921 | +0.34(+2.38%) |
Nov 12, 2021 | 14.24 | 14.40 | 13.80 | 14.27 | 346,493 | +0.06(+0.42%) |
Nov 11, 2021 | 14.33 | 14.49 | 14.11 | 14.21 | 128,110 | -0.14(-0.98%) |
Nov 10, 2021 | 14.78 | 14.30 | 14.35 | 102,379 | -0.47(-3.17%) | |
Nov 09, 2021 | 15.22 | 15.22 | 14.71 | 14.82 | 64,754 | -0.43(-2.82%) |
Nov 08, 2021 | 15.00 | 15.37 | 14.90 | 15.25 | 184,916 | +0.23(+1.53%) |
Nov 05, 2021 | 14.79 | 15.44 | 14.62 | 15.02 | 146,673 | +0.17(+1.14%) |
Nov 04, 2021 | 14.65 | 14.85 | 14.22 | 14.85 | 170,047 | +0.13(+0.88%) |
Nov 03, 2021 | 14.04 | 15.14 | 14.03 | 14.72 | 401,162 | +0.58(+4.10%) |
Nov 02, 2021 | 14.61 | 14.61 | 14.05 | 14.14 | 164,660 | -0.39(-2.68%) |
Nov 01, 2021 | 14.49 | 14.77 | 14.46 | 14.53 | 292,303 | +0.02(+0.14%) |
Oct 29, 2021 | 14.60 | 14.75 | 14.29 | 14.51 | 380,965 | -0.01(-0.07%) |
Oct 28, 2021 | 14.26 | 14.70 | 14.18 | 14.52 | 178,526 | +0.24(+1.68%) |
Oct 27, 2021 | 13.88 | 14.39 | 13.67 | 14.28 | 143,073 | +0.32(+2.29%) |
Oct 26, 2021 | 14.19 | 13.91 | 13.96 | 355,970 | -0.19(-1.34%) | |
Oct 25, 2021 | 14.34 | 14.40 | 13.97 | 14.15 | 113,161 | -0.18(-1.26%) |
Oct 22, 2021 | 14.38 | 14.49 | 14.03 | 14.33 | 197,354 | -0.04(-0.28%) |
Oct 21, 2021 | 14.28 | 14.67 | 14.26 | 14.37 | 164,432 | +0.18(+1.27%) |
Oct 20, 2021 | 14.38 | 14.68 | 14.10 | 14.19 | 145,974 | -0.23(-1.60%) |
Oct 19, 2021 | 14.21 | 14.58 | 14.06 | 14.42 | 66,496 | +0.24(+1.69%) |
Oct 18, 2021 | 14.91 | 14.91 | 14.03 | 14.18 | 89,176 | -0.70(-4.70%) |
Oct 15, 2021 | 14.90 | 15.15 | 14.69 | 14.88 | 156,870 | -0.01(-0.07%) |
Oct 14, 2021 | 15.11 | 15.22 | 14.64 | 14.89 | 103,937 | +0.01(+0.07%) |
Oct 13, 2021 | 14.81 | 15.17 | 14.58 | 14.88 | 345,953 | +0.09(+0.61%) |
Oct 12, 2021 | 14.39 | 14.93 | 14.34 | 14.79 | 92,736 | +0.50(+3.50%) |
Oct 11, 2021 | 14.19 | 14.61 | 14.07 | 14.29 | 81,890 | -0.01(-0.07%) |
Oct 08, 2021 | 14.99 | 15.29 | 14.15 | 14.30 | 152,928 | -0.72(-4.79%) |
Oct 07, 2021 | 15.57 | 15.68 | 14.91 | 15.02 | 186,829 | -0.39(-2.53%) |
Oct 06, 2021 | 15.68 | 15.71 | 15.23 | 15.41 | 104,086 | -0.33(-2.10%) |
Oct 05, 2021 | 15.68 | 16.04 | 15.52 | 15.74 | 146,732 | +0.06(+0.38%) |
Oct 04, 2021 | 15.94 | 16.14 | 15.34 | 15.68 | 128,194 | -0.39(-2.43%) |