Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.50 | 14.78 | 14.36 | 14.54 | 616,476 | +0.21(+1.47%) |
Dec 30, 2021 | 14.51 | 15.11 | 13.64 | 14.33 | 404,776 | -0.18(-1.24%) |
Dec 29, 2021 | 14.52 | 14.83 | 14.13 | 14.51 | 167,877 | -0.13(-0.89%) |
Dec 28, 2021 | 15.04 | 15.26 | 14.60 | 14.64 | 160,096 | -0.66(-4.31%) |
Dec 27, 2021 | 15.32 | 15.46 | 14.78 | 15.30 | 245,627 | -0.14(-0.91%) |
Dec 23, 2021 | 15.35 | 15.56 | 14.83 | 15.44 | 181,191 | +0.17(+1.11%) |
Dec 22, 2021 | 14.36 | 15.31 | 14.26 | 15.27 | 246,730 | +0.76(+5.24%) |
Dec 21, 2021 | 14.53 | 14.79 | 14.17 | 14.51 | 202,446 | +0.24(+1.68%) |
Dec 20, 2021 | 14.27 | 14.37 | 13.55 | 14.27 | 451,053 | +0.29(+2.07%) |
Dec 17, 2021 | 13.31 | 14.42 | 13.00 | 13.98 | 951,309 | +0.44(+3.25%) |
Dec 16, 2021 | 13.85 | 14.18 | 13.43 | 13.54 | 226,937 | -0.17(-1.24%) |
Dec 15, 2021 | 13.24 | 13.73 | 12.71 | 13.71 | 411,473 | +0.52(+3.94%) |
Dec 14, 2021 | 13.82 | 13.82 | 13.12 | 13.19 | 323,399 | -0.84(-5.99%) |
Dec 13, 2021 | 13.07 | 14.21 | 12.90 | 14.03 | 439,611 | +0.82(+6.19%) |
Dec 10, 2021 | 13.56 | 13.69 | 13.04 | 13.21 | 380,906 | -0.33(-2.43%) |
Dec 09, 2021 | 13.60 | 13.86 | 13.38 | 13.54 | 386,917 | -0.14(-1.01%) |
Dec 08, 2021 | 13.30 | 13.71 | 13.13 | 13.68 | 303,201 | +0.46(+3.48%) |
Dec 07, 2021 | 12.72 | 13.49 | 12.56 | 13.22 | 300,386 | +0.58(+4.59%) |
Dec 06, 2021 | 12.70 | 12.83 | 11.90 | 12.64 | 581,255 | +0.14(+1.11%) |
Dec 03, 2021 | 12.55 | 12.75 | 12.24 | 12.50 | 548,743 | -0.19(-1.49%) |
Dec 02, 2021 | 12.49 | 12.75 | 12.01 | 12.69 | 285,887 | +0.05(+0.42%) |
Dec 01, 2021 | 13.06 | 13.52 | 12.49 | 12.64 | 601,522 | -0.16(-1.28%) |
Nov 30, 2021 | 12.65 | 13.00 | 12.01 | 12.80 | 840,007 | +0.53(+4.32%) |
Nov 29, 2021 | 12.92 | 13.03 | 12.14 | 12.27 | 254,207 | -0.35(-2.77%) |
Nov 26, 2021 | 12.87 | 13.24 | 12.40 | 12.62 | 216,150 | -0.78(-5.82%) |
Nov 24, 2021 | 12.75 | 13.47 | 12.58 | 13.40 | 245,338 | +0.64(+5.02%) |
Nov 23, 2021 | 13.40 | 13.59 | 12.33 | 12.76 | 703,137 | -0.83(-6.11%) |
Nov 22, 2021 | 13.87 | 14.07 | 13.24 | 13.59 | 355,326 | -0.20(-1.45%) |
Nov 19, 2021 | 13.40 | 13.88 | 13.25 | 13.79 | 534,479 | +0.31(+2.30%) |
Nov 18, 2021 | 13.98 | 13.50 | 13.26 | 13.48 | 366,357 | -0.34(-2.46%) |
Nov 17, 2021 | 14.19 | 14.68 | 13.71 | 13.82 | 415,685 | -0.36(-2.54%) |
Nov 16, 2021 | 14.34 | 14.53 | 14.11 | 14.18 | 277,105 | -0.36(-2.48%) |
Nov 15, 2021 | 15.68 | 15.68 | 14.47 | 14.54 | 265,961 | -0.37(-2.48%) |
Nov 12, 2021 | 15.27 | 15.40 | 14.55 | 14.91 | 305,672 | -0.34(-2.23%) |
Nov 11, 2021 | 15.97 | 15.97 | 15.14 | 15.25 | 606,663 | -0.61(-3.85%) |
Nov 10, 2021 | 15.55 | 15.86 | 261,787 | +0.31(+1.99%) | ||
Nov 09, 2021 | 16.63 | 16.64 | 15.26 | 15.55 | 452,223 | -1.15(-6.89%) |
Nov 08, 2021 | 16.66 | 16.97 | 16.50 | 16.70 | 323,881 | +0.24(+1.46%) |
Nov 05, 2021 | 16.51 | 17.22 | 16.20 | 16.46 | 385,674 | -0.38(-2.26%) |
Nov 04, 2021 | 16.16 | 17.07 | 15.98 | 16.84 | 414,439 | +0.64(+3.95%) |
Nov 03, 2021 | 16.33 | 16.40 | 15.27 | 16.20 | 721,256 | -0.28(-1.70%) |
Nov 02, 2021 | 17.35 | 17.71 | 16.04 | 16.48 | 796,625 | -2.01(-10.87%) |
Nov 01, 2021 | 17.45 | 18.62 | 17.50 | 18.49 | 413,287 | +1.14(+6.57%) |
Oct 29, 2021 | 16.80 | 17.47 | 16.67 | 17.35 | 267,777 | +0.58(+3.46%) |
Oct 28, 2021 | 16.10 | 16.79 | 16.77 | 190,819 | +0.77(+4.81%) | |
Oct 27, 2021 | 15.78 | 16.23 | 15.64 | 16.00 | 252,288 | +0.04(+0.25%) |
Oct 26, 2021 | 16.22 | 15.96 | 247,435 | -0.23(-1.42%) | ||
Oct 25, 2021 | 16.30 | 16.67 | 15.90 | 16.19 | 271,802 | -0.16(-0.98%) |
Oct 22, 2021 | 16.00 | 16.42 | 15.79 | 16.35 | 331,343 | +0.26(+1.62%) |
Oct 21, 2021 | 16.06 | 16.37 | 15.90 | 16.09 | 170,533 | -0.02(-0.12%) |
Oct 20, 2021 | 16.16 | 16.65 | 15.77 | 16.11 | 570,230 | +0.02(+0.12%) |
Oct 19, 2021 | 16.06 | 16.60 | 15.63 | 16.09 | 490,443 | +0.06(+0.37%) |
Oct 18, 2021 | 16.75 | 16.98 | 15.98 | 16.03 | 394,619 | -0.78(-4.64%) |
Oct 15, 2021 | 17.59 | 17.59 | 16.55 | 16.81 | 563,333 | -0.44(-2.55%) |
Oct 14, 2021 | 17.36 | 17.50 | 17.15 | 17.25 | 366,627 | +0.07(+0.41%) |
Oct 13, 2021 | 17.66 | 17.71 | 17.07 | 17.18 | 192,496 | -0.39(-2.22%) |
Oct 12, 2021 | 17.60 | 17.73 | 17.23 | 17.57 | 157,880 | -0.03(-0.17%) |
Oct 11, 2021 | 18.02 | 18.12 | 17.53 | 17.60 | 175,013 | -0.35(-1.95%) |
Oct 08, 2021 | 18.36 | 18.75 | 17.78 | 17.95 | 268,503 | -0.42(-2.29%) |
Oct 07, 2021 | 17.27 | 18.46 | 17.14 | 18.37 | 316,343 | +1.17(+6.80%) |
Oct 06, 2021 | 16.52 | 17.40 | 16.45 | 17.20 | 462,368 | +0.10(+0.58%) |
Oct 05, 2021 | 17.16 | 17.47 | 16.68 | 17.10 | 666,869 | -0.06(-0.35%) |
Oct 04, 2021 | 17.35 | 17.69 | 17.11 | 17.16 | 458,814 | -0.19(-1.10%) |