Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.87 | 14.05 | 13.78 | 13.94 | 38,939 | -0.02(-0.18%) |
Dec 30, 2021 | 14.01 | 14.28 | 13.91 | 13.97 | 34,727 | +0.03(+0.24%) |
Dec 29, 2021 | 13.80 | 14.10 | 13.80 | 13.94 | 28,819 | +0.07(+0.48%) |
Dec 28, 2021 | 13.74 | 14.08 | 13.60 | 13.87 | 45,663 | +0.07(+0.54%) |
Dec 27, 2021 | 13.77 | 14.09 | 13.64 | 13.79 | 30,246 | +0.02(+0.18%) |
Dec 23, 2021 | 13.74 | 14.10 | 13.68 | 13.77 | 59,721 | +0.05(+0.36%) |
Dec 22, 2021 | 13.74 | 13.94 | 13.52 | 13.72 | 53,342 | +0.03(+0.24%) |
Dec 21, 2021 | 13.93 | 14.23 | 13.51 | 13.69 | 70,824 | -0.03(-0.24%) |
Dec 20, 2021 | 14.18 | 14.18 | 13.51 | 13.72 | 94,589 | -0.59(-4.13%) |
Dec 17, 2021 | 14.04 | 14.45 | 13.79 | 14.31 | 126,961 | +0.22(+1.59%) |
Dec 16, 2021 | 14.44 | 14.50 | 13.84 | 14.09 | 80,828 | -0.22(-1.51%) |
Dec 15, 2021 | 14.04 | 14.42 | 13.70 | 14.30 | 94,169 | +0.30(+2.14%) |
Dec 14, 2021 | 13.82 | 14.13 | 13.79 | 14.00 | 111,078 | +0.03(+0.24%) |
Dec 13, 2021 | 13.97 | 14.17 | 13.81 | 13.97 | 87,242 | +0.01(+0.06%) |
Dec 10, 2021 | 14.13 | 14.22 | 13.79 | 13.96 | 34,918 | -0.10(-0.71%) |
Dec 09, 2021 | 13.89 | 14.35 | 13.69 | 14.06 | 43,161 | -0.03(-0.18%) |
Dec 08, 2021 | 14.01 | 14.22 | 13.89 | 14.09 | 31,938 | +0.10(+0.71%) |
Dec 07, 2021 | 13.84 | 14.33 | 13.84 | 13.99 | 54,562 | +0.29(+2.12%) |
Dec 06, 2021 | 13.55 | 14.06 | 13.45 | 13.69 | 82,363 | +0.34(+2.55%) |
Dec 03, 2021 | 13.26 | 13.61 | 12.93 | 13.35 | 48,210 | +0.12(+0.88%) |
Dec 02, 2021 | 13.05 | 13.35 | 12.68 | 13.24 | 50,815 | +0.62(+4.87%) |
Dec 01, 2021 | 12.95 | 13.69 | 12.62 | 12.62 | 57,342 | -0.05(-0.39%) |
Nov 30, 2021 | 13.40 | 14.05 | 12.65 | 12.67 | 87,888 | -0.96(-7.02%) |
Nov 29, 2021 | 13.99 | 14.13 | 13.25 | 13.63 | 102,439 | -0.33(-2.38%) |
Nov 26, 2021 | 14.04 | 14.43 | 13.30 | 13.96 | 86,445 | -0.50(-3.45%) |
Nov 24, 2021 | 15.25 | 15.25 | 14.38 | 14.46 | 38,238 | -0.17(-1.19%) |
Nov 23, 2021 | 14.73 | 14.73 | 14.32 | 14.63 | 75,978 | -0.13(-0.90%) |
Nov 22, 2021 | 14.68 | 15.10 | 14.55 | 14.77 | 63,862 | +0.12(+0.85%) |
Nov 19, 2021 | 14.80 | 15.09 | 14.57 | 14.64 | 44,470 | -0.33(-2.22%) |
Nov 18, 2021 | 15.11 | 15.05 | 14.97 | 14.97 | 51,919 | -0.12(-0.77%) |
Nov 17, 2021 | 14.84 | 15.55 | 14.72 | 15.09 | 99,951 | +0.25(+1.68%) |
Nov 16, 2021 | 15.17 | 15.17 | 14.70 | 14.84 | 113,527 | -0.22(-1.49%) |
Nov 15, 2021 | 15.17 | 15.36 | 14.99 | 15.07 | 40,276 | -0.06(-0.38%) |
Nov 12, 2021 | 15.18 | 15.33 | 15.03 | 15.12 | 29,280 | -0.09(-0.60%) |
Nov 11, 2021 | 15.26 | 15.35 | 15.07 | 15.22 | 36,128 | +0.02(+0.16%) |
Nov 10, 2021 | 15.01 | 15.19 | 48,630 | +0.16(+1.05%) | ||
Nov 09, 2021 | 14.88 | 15.12 | 14.59 | 15.03 | 60,923 | +0.12(+0.77%) |
Nov 08, 2021 | 15.33 | 15.33 | 14.66 | 14.92 | 90,258 | +0.08(+0.56%) |
Nov 05, 2021 | 14.54 | 14.97 | 14.47 | 14.84 | 50,526 | +0.45(+3.16%) |
Nov 04, 2021 | 14.60 | 14.68 | 14.11 | 14.38 | 90,063 | -0.02(-0.17%) |
Nov 03, 2021 | 14.10 | 14.74 | 14.10 | 14.41 | 47,927 | +0.25(+1.75%) |
Nov 02, 2021 | 14.41 | 14.41 | 13.98 | 14.16 | 45,725 | -0.24(-1.66%) |
Nov 01, 2021 | 14.05 | 14.57 | 14.14 | 14.40 | 67,187 | +0.46(+3.32%) |
Oct 29, 2021 | 14.16 | 14.17 | 13.87 | 13.94 | 55,648 | -0.23(-1.63%) |
Oct 28, 2021 | 14.23 | 14.57 | 14.08 | 14.17 | 61,793 | +0.17(+1.18%) |
Oct 27, 2021 | 14.55 | 14.57 | 13.91 | 14.00 | 101,462 | -0.55(-3.80%) |
Oct 26, 2021 | 15.10 | 14.55 | 82,276 | -0.43(-2.86%) | ||
Oct 25, 2021 | 14.60 | 15.03 | 14.59 | 14.98 | 107,664 | +0.53(+3.65%) |
Oct 22, 2021 | 15.35 | 15.35 | 14.20 | 14.46 | 85,843 | -0.12(-0.79%) |
Oct 21, 2021 | 14.64 | 14.93 | 14.40 | 14.57 | 46,840 | -0.19(-1.29%) |
Oct 20, 2021 | 15.35 | 15.35 | 14.52 | 14.76 | 92,974 | +0.09(+0.62%) |
Oct 19, 2021 | 14.70 | 14.93 | 14.56 | 14.67 | 42,049 | -0.17(-1.11%) |
Oct 18, 2021 | 14.76 | 14.97 | 14.46 | 14.84 | 58,865 | +0.17(+1.12%) |
Oct 15, 2021 | 15.25 | 15.26 | 14.65 | 14.67 | 69,211 | -0.29(-1.93%) |
Oct 14, 2021 | 15.12 | 15.18 | 14.76 | 14.96 | 70,939 | +0.00(+0.00%) |
Oct 13, 2021 | 15.13 | 15.35 | 14.78 | 14.96 | 38,088 | -0.16(-1.09%) |
Oct 12, 2021 | 15.23 | 15.39 | 14.90 | 15.12 | 41,341 | -0.06(-0.38%) |
Oct 11, 2021 | 15.83 | 15.83 | 15.12 | 15.18 | 50,402 | +0.08(+0.55%) |
Oct 08, 2021 | 15.32 | 15.59 | 14.68 | 15.10 | 66,275 | -0.11(-0.71%) |
Oct 07, 2021 | 14.65 | 15.28 | 14.65 | 15.21 | 69,552 | +0.64(+4.42%) |
Oct 06, 2021 | 14.52 | 14.85 | 14.37 | 14.56 | 76,153 | -0.14(-0.95%) |
Oct 05, 2021 | 14.60 | 14.74 | 14.32 | 14.70 | 70,978 | +0.26(+1.77%) |
Oct 04, 2021 | 15.11 | 15.11 | 14.36 | 14.45 | 100,787 | -0.64(-4.26%) |