Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.35 | 13.53 | 13.29 | 13.45 | 1,693,715 | +0.06(+0.42%) |
Dec 30, 2021 | 13.45 | 13.57 | 13.39 | 13.39 | 2,001,217 | -0.08(-0.62%) |
Dec 29, 2021 | 13.36 | 13.53 | 13.24 | 13.48 | 4,438,584 | +0.18(+1.33%) |
Dec 28, 2021 | 13.32 | 13.53 | 13.30 | 13.30 | 1,699,141 | -0.14(-1.04%) |
Dec 27, 2021 | 13.19 | 13.47 | 13.10 | 13.44 | 3,294,776 | +0.30(+2.27%) |
Dec 23, 2021 | 13.01 | 13.24 | 12.98 | 13.14 | 4,945,292 | +0.21(+1.66%) |
Dec 22, 2021 | 12.87 | 12.95 | 12.77 | 12.93 | 2,145,799 | +0.11(+0.87%) |
Dec 21, 2021 | 12.59 | 12.87 | 12.53 | 12.82 | 4,421,150 | +0.38(+3.08%) |
Dec 20, 2021 | 12.84 | 12.86 | 12.24 | 12.43 | 4,922,839 | -0.53(-4.10%) |
Dec 17, 2021 | 13.10 | 13.16 | 12.85 | 12.97 | 7,269,056 | -0.17(-1.28%) |
Dec 16, 2021 | 13.33 | 13.38 | 13.10 | 13.13 | 4,849,372 | -0.05(-0.35%) |
Dec 15, 2021 | 13.17 | 13.22 | 12.96 | 13.18 | 2,963,723 | +0.04(+0.28%) |
Dec 14, 2021 | 13.16 | 13.41 | 13.08 | 13.14 | 3,505,572 | -0.07(-0.49%) |
Dec 13, 2021 | 13.34 | 13.36 | 13.20 | 13.21 | 3,028,098 | -0.13(-0.98%) |
Dec 10, 2021 | 13.65 | 13.65 | 13.30 | 13.34 | 2,757,801 | -0.17(-1.24%) |
Dec 09, 2021 | 13.39 | 13.57 | 13.24 | 13.51 | 2,659,551 | +0.01(+0.07%) |
Dec 08, 2021 | 13.54 | 13.61 | 13.39 | 13.50 | 3,072,710 | +0.01(+0.07%) |
Dec 07, 2021 | 13.29 | 13.55 | 13.21 | 13.49 | 2,262,591 | +0.22(+1.69%) |
Dec 06, 2021 | 13.39 | 13.48 | 13.24 | 13.26 | 3,906,287 | +0.10(+0.78%) |
Dec 03, 2021 | 13.35 | 13.43 | 13.05 | 13.16 | 4,238,868 | -0.09(-0.70%) |
Dec 02, 2021 | 13.11 | 13.35 | 13.06 | 13.25 | 4,641,228 | +0.23(+1.79%) |
Dec 01, 2021 | 13.46 | 13.62 | 13.00 | 13.02 | 3,747,340 | -0.13(-0.99%) |
Nov 30, 2021 | 13.27 | 13.38 | 13.10 | 13.15 | 3,866,987 | -0.32(-2.35%) |
Nov 29, 2021 | 13.71 | 13.75 | 13.27 | 13.47 | 4,954,136 | -0.07(-0.55%) |
Nov 26, 2021 | 13.81 | 13.81 | 13.29 | 13.54 | 2,206,341 | -0.58(-4.10%) |
Nov 24, 2021 | 14.00 | 14.29 | 14.00 | 14.12 | 2,413,780 | +0.05(+0.33%) |
Nov 23, 2021 | 14.14 | 14.27 | 14.08 | 14.08 | 2,962,300 | -0.03(-0.20%) |
Nov 22, 2021 | 14.09 | 14.33 | 14.07 | 14.10 | 3,603,026 | +0.13(+0.93%) |
Nov 19, 2021 | 13.80 | 14.12 | 13.79 | 13.97 | 3,250,153 | +0.01(+0.07%) |
Nov 18, 2021 | 13.94 | 14.02 | 13.93 | 13.96 | 3,786,836 | +0.06(+0.40%) |
Nov 17, 2021 | 14.00 | 14.17 | 13.87 | 13.91 | 3,637,301 | -0.43(-2.99%) |
Nov 16, 2021 | 14.24 | 14.50 | 14.17 | 14.34 | 2,549,029 | +0.07(+0.52%) |
Nov 15, 2021 | 14.34 | 14.45 | 14.23 | 14.26 | 2,338,944 | +0.04(+0.26%) |
Nov 12, 2021 | 14.36 | 14.41 | 14.12 | 14.22 | 2,576,119 | -0.14(-0.97%) |
Nov 11, 2021 | 14.26 | 14.45 | 14.24 | 14.36 | 1,624,820 | +0.11(+0.79%) |
Nov 10, 2021 | 14.35 | 14.24 | 14.25 | 2,412,593 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.49 | 14.61 | 14.27 | 14.31 | 4,195,648 | -0.27(-1.86%) |
Nov 08, 2021 | 14.71 | 14.81 | 14.52 | 14.58 | 3,059,893 | -0.06(-0.38%) |
Nov 05, 2021 | 14.42 | 14.72 | 14.29 | 14.63 | 2,999,234 | +0.44(+3.07%) |
Nov 04, 2021 | 14.79 | 14.83 | 14.16 | 14.20 | 2,840,074 | -0.58(-3.96%) |
Nov 03, 2021 | 15.17 | 15.25 | 14.72 | 14.78 | 4,573,910 | -0.45(-2.92%) |
Nov 02, 2021 | 15.36 | 15.44 | 15.17 | 15.23 | 2,690,932 | -0.10(-0.67%) |
Nov 01, 2021 | 15.09 | 15.47 | 15.27 | 15.33 | 3,022,244 | +0.33(+2.23%) |
Oct 29, 2021 | 15.02 | 15.15 | 14.94 | 15.00 | 2,331,718 | -0.01(-0.06%) |
Oct 28, 2021 | 14.90 | 15.02 | 14.79 | 15.01 | 3,474,963 | +0.12(+0.81%) |
Oct 27, 2021 | 15.17 | 15.20 | 14.88 | 14.89 | 3,233,699 | -0.37(-2.43%) |
Oct 26, 2021 | 15.28 | 15.26 | 1,981,802 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.31 | 15.35 | 15.22 | 15.25 | 2,240,410 | -0.06(-0.36%) |
Oct 22, 2021 | 15.25 | 15.39 | 15.23 | 15.30 | 1,821,797 | +0.06(+0.37%) |
Oct 21, 2021 | 15.21 | 15.34 | 15.14 | 15.25 | 2,328,260 | +0.03(+0.18%) |
Oct 20, 2021 | 15.08 | 15.28 | 15.02 | 15.22 | 3,870,762 | +0.07(+0.49%) |
Oct 19, 2021 | 15.25 | 15.26 | 15.07 | 15.15 | 2,258,495 | +0.00(+0.00%) |
Oct 18, 2021 | 15.14 | 15.29 | 15.09 | 15.15 | 3,005,278 | -0.05(-0.31%) |
Oct 15, 2021 | 15.34 | 15.42 | 15.17 | 15.19 | 2,664,217 | -0.03(-0.18%) |
Oct 14, 2021 | 15.03 | 15.27 | 14.95 | 15.22 | 3,685,597 | +0.32(+2.12%) |
Oct 13, 2021 | 14.91 | 14.95 | 14.73 | 14.90 | 2,936,899 | +0.18(+1.20%) |
Oct 12, 2021 | 14.66 | 14.88 | 14.64 | 14.73 | 1,906,292 | +0.03(+0.19%) |
Oct 11, 2021 | 14.74 | 14.99 | 14.69 | 14.70 | 4,243,014 | +0.02(+0.13%) |
Oct 08, 2021 | 14.63 | 14.81 | 14.60 | 14.68 | 2,646,236 | +0.06(+0.38%) |
Oct 07, 2021 | 14.56 | 14.79 | 14.53 | 14.63 | 3,226,216 | +0.13(+0.90%) |
Oct 06, 2021 | 14.35 | 14.50 | 14.10 | 14.50 | 2,705,167 | +0.16(+1.10%) |
Oct 05, 2021 | 14.36 | 14.48 | 14.14 | 14.34 | 2,966,864 | -0.02(-0.13%) |
Oct 04, 2021 | 14.34 | 14.54 | 14.22 | 14.36 | 3,062,729 | +0.01(+0.06%) |