Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.27 | 14.68 | 14.27 | 14.49 | 151,637 | +0.29(+2.04%) |
Dec 30, 2021 | 14.06 | 14.44 | 14.06 | 14.20 | 131,400 | +0.21(+1.50%) |
Dec 29, 2021 | 13.87 | 14.19 | 13.83 | 13.99 | 233,824 | +0.07(+0.50%) |
Dec 28, 2021 | 13.95 | 14.11 | 13.71 | 13.92 | 133,957 | -0.05(-0.36%) |
Dec 27, 2021 | 13.97 | 14.12 | 13.54 | 13.97 | 176,874 | -0.01(-0.07%) |
Dec 23, 2021 | 13.84 | 14.28 | 13.81 | 13.98 | 385,027 | +0.24(+1.75%) |
Dec 22, 2021 | 13.62 | 13.81 | 13.01 | 13.74 | 212,352 | +0.11(+0.81%) |
Dec 21, 2021 | 13.06 | 13.80 | 12.80 | 13.63 | 299,839 | +0.78(+6.07%) |
Dec 20, 2021 | 12.85 | 13.51 | 12.62 | 12.85 | 225,414 | -0.39(-2.95%) |
Dec 17, 2021 | 12.98 | 13.49 | 12.70 | 13.24 | 531,211 | +0.32(+2.48%) |
Dec 16, 2021 | 13.00 | 13.43 | 12.75 | 12.92 | 169,511 | -0.08(-0.62%) |
Dec 15, 2021 | 13.17 | 13.21 | 12.44 | 13.00 | 173,054 | -0.16(-1.22%) |
Dec 14, 2021 | 13.11 | 13.30 | 13.07 | 13.16 | 183,027 | +0.06(+0.46%) |
Dec 13, 2021 | 13.15 | 13.25 | 12.90 | 13.10 | 143,657 | -0.03(-0.23%) |
Dec 10, 2021 | 13.51 | 13.53 | 13.03 | 13.13 | 105,479 | -0.35(-2.60%) |
Dec 09, 2021 | 14.09 | 14.10 | 13.44 | 13.48 | 185,085 | -0.37(-2.67%) |
Dec 08, 2021 | 13.61 | 14.01 | 13.44 | 13.85 | 156,389 | +0.33(+2.44%) |
Dec 07, 2021 | 13.40 | 13.98 | 13.40 | 13.52 | 273,754 | +0.32(+2.42%) |
Dec 06, 2021 | 12.50 | 13.34 | 12.22 | 13.20 | 304,502 | +0.83(+6.71%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.19 | 12.37 | 227,167 | -0.23(-1.83%) |
Dec 02, 2021 | 12.43 | 12.72 | 12.43 | 12.60 | 188,179 | +0.16(+1.29%) |
Dec 01, 2021 | 12.65 | 12.91 | 12.30 | 12.44 | 315,244 | +0.01(+0.08%) |
Nov 30, 2021 | 12.69 | 12.73 | 12.27 | 12.43 | 319,231 | -0.30(-2.36%) |
Nov 29, 2021 | 12.63 | 12.75 | 12.37 | 12.73 | 426,843 | +0.22(+1.76%) |
Nov 26, 2021 | 12.46 | 12.75 | 11.89 | 12.51 | 279,333 | -0.33(-2.57%) |
Nov 24, 2021 | 12.67 | 13.41 | 12.29 | 12.84 | 864,429 | +0.11(+0.86%) |
Nov 23, 2021 | 12.96 | 13.00 | 11.94 | 12.73 | 966,013 | -0.18(-1.39%) |
Nov 22, 2021 | 14.04 | 14.18 | 12.87 | 12.91 | 486,358 | -1.11(-7.92%) |
Nov 19, 2021 | 14.62 | 14.86 | 13.58 | 14.02 | 404,655 | -0.70(-4.76%) |
Nov 18, 2021 | 14.91 | 15.03 | 14.65 | 14.72 | 376,309 | -0.20(-1.34%) |
Nov 17, 2021 | 15.09 | 15.60 | 14.73 | 14.92 | 364,027 | -0.31(-2.04%) |
Nov 16, 2021 | 15.60 | 15.73 | 15.11 | 15.23 | 327,505 | -0.51(-3.24%) |
Nov 15, 2021 | 15.70 | 15.88 | 15.37 | 15.74 | 528,171 | -0.10(-0.63%) |
Nov 12, 2021 | 16.33 | 16.47 | 15.67 | 15.84 | 349,087 | -0.45(-2.76%) |
Nov 11, 2021 | 16.47 | 16.75 | 16.22 | 16.29 | 301,179 | -0.21(-1.27%) |
Nov 10, 2021 | 16.91 | 16.48 | 16.50 | 559,811 | -0.06(-0.36%) | |
Nov 09, 2021 | 16.86 | 17.28 | 16.26 | 16.56 | 850,457 | -0.02(-0.12%) |
Nov 08, 2021 | 16.49 | 16.75 | 16.23 | 16.58 | 1,003,180 | +0.18(+1.10%) |
Nov 05, 2021 | 16.75 | 16.82 | 16.31 | 16.40 | 455,776 | -0.29(-1.74%) |
Nov 04, 2021 | 16.77 | 17.18 | 16.34 | 16.69 | 403,636 | -0.08(-0.48%) |
Nov 03, 2021 | 16.25 | 17.25 | 15.76 | 16.77 | 567,368 | +0.59(+3.65%) |
Nov 02, 2021 | 15.82 | 16.44 | 15.66 | 16.18 | 278,446 | +0.27(+1.70%) |
Nov 01, 2021 | 15.37 | 16.38 | 15.94 | 15.91 | 591,064 | +0.81(+5.36%) |
Oct 29, 2021 | 15.01 | 15.28 | 14.80 | 15.10 | 549,493 | +0.13(+0.87%) |
Oct 28, 2021 | 14.98 | 15.36 | 14.93 | 14.97 | 432,935 | -0.01(-0.07%) |
Oct 27, 2021 | 15.04 | 15.09 | 14.86 | 14.98 | 209,089 | -0.04(-0.27%) |
Oct 26, 2021 | 15.08 | 15.02 | 197,220 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.28 | 15.36 | 14.79 | 15.02 | 219,223 | -0.26(-1.70%) |
Oct 22, 2021 | 14.41 | 15.31 | 14.28 | 15.28 | 314,364 | +0.87(+6.04%) |
Oct 21, 2021 | 14.28 | 14.60 | 14.21 | 14.41 | 186,887 | +0.03(+0.21%) |
Oct 20, 2021 | 13.98 | 14.48 | 13.83 | 14.38 | 79,014 | +0.35(+2.49%) |
Oct 19, 2021 | 13.97 | 14.05 | 13.54 | 14.03 | 102,265 | +0.18(+1.30%) |
Oct 18, 2021 | 13.62 | 13.95 | 13.55 | 13.85 | 91,780 | +0.21(+1.54%) |
Oct 15, 2021 | 14.11 | 14.17 | 13.61 | 13.64 | 113,269 | -0.33(-2.36%) |
Oct 14, 2021 | 14.02 | 14.23 | 13.75 | 13.97 | 118,521 | +0.14(+1.01%) |
Oct 13, 2021 | 14.02 | 14.02 | 13.78 | 13.83 | 63,957 | -0.18(-1.28%) |
Oct 12, 2021 | 13.71 | 14.04 | 13.52 | 14.01 | 51,537 | +0.26(+1.89%) |
Oct 11, 2021 | 13.90 | 13.90 | 13.65 | 13.75 | 28,778 | -0.12(-0.87%) |
Oct 08, 2021 | 14.04 | 14.12 | 13.85 | 13.87 | 55,774 | -0.08(-0.57%) |
Oct 07, 2021 | 14.09 | 14.30 | 13.85 | 13.95 | 90,389 | +0.02(+0.14%) |
Oct 06, 2021 | 14.07 | 14.10 | 13.71 | 13.93 | 40,875 | -0.15(-1.07%) |
Oct 05, 2021 | 14.15 | 14.37 | 13.95 | 14.08 | 112,946 | -0.04(-0.28%) |
Oct 04, 2021 | 14.23 | 14.23 | 13.95 | 14.12 | 139,183 | -0.21(-1.47%) |