Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.64 | 15.87 | 15.64 | 15.80 | 279,200 | +0.04(+0.28%) |
Dec 30, 2021 | 15.94 | 15.99 | 15.75 | 15.75 | 342,725 | -0.13(-0.79%) |
Dec 29, 2021 | 15.79 | 15.95 | 15.51 | 15.88 | 400,197 | +0.05(+0.34%) |
Dec 28, 2021 | 15.74 | 15.88 | 15.72 | 15.82 | 313,744 | +0.04(+0.23%) |
Dec 27, 2021 | 15.58 | 15.79 | 15.52 | 15.79 | 285,934 | +0.13(+0.86%) |
Dec 23, 2021 | 15.56 | 15.69 | 15.52 | 15.65 | 369,518 | +0.08(+0.52%) |
Dec 22, 2021 | 15.38 | 15.60 | 15.38 | 15.57 | 339,245 | +0.09(+0.58%) |
Dec 21, 2021 | 15.25 | 15.60 | 15.25 | 15.48 | 697,892 | +0.28(+1.83%) |
Dec 20, 2021 | 15.19 | 15.29 | 14.96 | 15.21 | 781,634 | -0.22(-1.45%) |
Dec 17, 2021 | 15.60 | 15.81 | 15.37 | 15.43 | 1,346,646 | -0.28(-1.77%) |
Dec 16, 2021 | 15.73 | 15.86 | 15.59 | 15.71 | 1,721,561 | +0.12(+0.75%) |
Dec 15, 2021 | 15.42 | 15.64 | 15.35 | 15.59 | 1,059,497 | +0.21(+1.34%) |
Dec 14, 2021 | 15.27 | 15.54 | 15.21 | 15.38 | 599,399 | +0.14(+0.94%) |
Dec 13, 2021 | 15.15 | 15.35 | 15.14 | 15.24 | 610,828 | -0.01(-0.06%) |
Dec 10, 2021 | 15.34 | 15.40 | 15.15 | 15.25 | 615,964 | -0.03(-0.18%) |
Dec 09, 2021 | 15.38 | 15.59 | 15.21 | 15.28 | 781,153 | -0.25(-1.62%) |
Dec 08, 2021 | 15.76 | 15.81 | 15.39 | 15.53 | 604,665 | -0.20(-1.25%) |
Dec 07, 2021 | 15.55 | 15.84 | 15.50 | 15.73 | 902,108 | +0.39(+2.57%) |
Dec 06, 2021 | 14.75 | 15.38 | 14.59 | 15.33 | 1,066,250 | +0.76(+5.23%) |
Dec 03, 2021 | 14.74 | 14.83 | 14.44 | 14.57 | 578,831 | -0.04(-0.25%) |
Dec 02, 2021 | 14.47 | 14.77 | 14.35 | 14.61 | 722,125 | +0.26(+1.81%) |
Dec 01, 2021 | 15.11 | 15.13 | 14.35 | 14.35 | 1,319,151 | -0.55(-3.67%) |
Nov 30, 2021 | 15.37 | 15.50 | 14.87 | 14.89 | 861,116 | -0.58(-3.76%) |
Nov 29, 2021 | 15.73 | 15.81 | 15.34 | 15.47 | 1,132,671 | -0.20(-1.26%) |
Nov 26, 2021 | 15.74 | 15.94 | 15.57 | 15.67 | 652,132 | -0.43(-2.67%) |
Nov 24, 2021 | 16.13 | 16.14 | 16.02 | 16.10 | 593,039 | -0.07(-0.44%) |
Nov 23, 2021 | 16.32 | 16.45 | 16.12 | 16.17 | 782,159 | -0.25(-1.53%) |
Nov 22, 2021 | 16.58 | 16.76 | 16.41 | 16.42 | 658,464 | -0.09(-0.56%) |
Nov 19, 2021 | 16.51 | 16.75 | 16.51 | 16.52 | 629,845 | -0.15(-0.91%) |
Nov 18, 2021 | 17.06 | 16.70 | 16.63 | 16.67 | 961,407 | -0.39(-2.29%) |
Nov 17, 2021 | 17.33 | 17.90 | 17.02 | 17.06 | 1,120,492 | -0.38(-2.19%) |
Nov 16, 2021 | 17.29 | 17.50 | 17.26 | 17.44 | 1,304,459 | +0.06(+0.36%) |
Nov 15, 2021 | 17.40 | 17.50 | 17.17 | 17.38 | 1,528,952 | +0.05(+0.31%) |
Nov 12, 2021 | 17.22 | 17.43 | 17.22 | 17.33 | 1,128,395 | +0.13(+0.78%) |
Nov 11, 2021 | 16.90 | 17.22 | 16.80 | 17.19 | 733,756 | +0.37(+2.22%) |
Nov 10, 2021 | 16.99 | 16.80 | 16.82 | 842,229 | -0.18(-1.05%) | |
Nov 09, 2021 | 16.73 | 17.02 | 16.70 | 17.00 | 971,400 | +0.28(+1.65%) |
Nov 08, 2021 | 16.98 | 17.05 | 16.61 | 16.72 | 1,417,266 | -0.20(-1.21%) |
Nov 05, 2021 | 16.54 | 16.96 | 16.43 | 16.93 | 1,457,626 | +0.38(+2.31%) |
Nov 04, 2021 | 14.86 | 16.55 | 14.81 | 16.54 | 3,506,759 | +1.73(+11.71%) |
Nov 03, 2021 | 14.36 | 14.95 | 14.36 | 14.81 | 1,300,737 | +0.49(+3.42%) |
Nov 02, 2021 | 14.48 | 14.48 | 14.28 | 14.32 | 968,793 | -0.07(-0.49%) |
Nov 01, 2021 | 14.14 | 14.44 | 14.30 | 14.39 | 1,084,073 | +0.25(+1.76%) |
Oct 29, 2021 | 14.20 | 14.33 | 14.09 | 14.14 | 434,758 | -0.06(-0.44%) |
Oct 28, 2021 | 14.12 | 14.26 | 14.05 | 14.20 | 698,235 | +0.18(+1.27%) |
Oct 27, 2021 | 14.20 | 14.20 | 13.99 | 14.03 | 650,989 | -0.12(-0.82%) |
Oct 26, 2021 | 14.25 | 14.14 | 14.14 | 931,568 | -0.05(-0.38%) | |
Oct 25, 2021 | 14.15 | 14.33 | 14.14 | 14.20 | 530,481 | +0.02(+0.13%) |
Oct 22, 2021 | 14.15 | 14.21 | 14.09 | 14.18 | 273,263 | +0.09(+0.63%) |
Oct 21, 2021 | 14.28 | 14.30 | 14.04 | 14.09 | 387,217 | -0.18(-1.25%) |
Oct 20, 2021 | 14.30 | 14.41 | 14.23 | 14.27 | 663,324 | +0.00(+0.00%) |
Oct 19, 2021 | 14.07 | 14.27 | 14.03 | 14.27 | 667,328 | +0.22(+1.58%) |
Oct 18, 2021 | 14.05 | 14.16 | 13.96 | 14.04 | 595,552 | -0.12(-0.82%) |
Oct 15, 2021 | 14.48 | 14.48 | 14.14 | 14.16 | 566,040 | -0.10(-0.69%) |
Oct 14, 2021 | 14.38 | 14.41 | 14.24 | 14.26 | 851,727 | +0.02(+0.12%) |
Oct 13, 2021 | 14.26 | 14.36 | 14.18 | 14.24 | 764,048 | -0.08(-0.56%) |
Oct 12, 2021 | 14.52 | 14.52 | 14.30 | 14.32 | 656,671 | -0.12(-0.86%) |
Oct 11, 2021 | 14.42 | 14.56 | 14.41 | 14.44 | 261,125 | +0.02(+0.12%) |
Oct 08, 2021 | 14.58 | 14.72 | 14.40 | 14.43 | 437,672 | -0.12(-0.80%) |
Oct 07, 2021 | 14.31 | 14.70 | 14.30 | 14.54 | 691,210 | +0.36(+2.51%) |
Oct 06, 2021 | 14.14 | 14.25 | 14.08 | 14.19 | 1,112,991 | -0.09(-0.62%) |
Oct 05, 2021 | 14.41 | 14.47 | 14.25 | 14.28 | 563,641 | -0.12(-0.80%) |
Oct 04, 2021 | 14.46 | 14.58 | 14.32 | 14.39 | 487,721 | -0.11(-0.74%) |