Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.49 | 13.49 | 13.24 | 13.35 | 100,748 | +0.02(+0.15%) |
Dec 30, 2021 | 13.32 | 13.64 | 13.28 | 13.33 | 174,146 | -0.05(-0.37%) |
Dec 29, 2021 | 13.53 | 13.89 | 13.18 | 13.38 | 123,085 | -0.33(-2.41%) |
Dec 28, 2021 | 14.02 | 14.02 | 13.67 | 13.71 | 94,391 | -0.20(-1.44%) |
Dec 27, 2021 | 14.00 | 14.20 | 13.77 | 13.91 | 104,844 | -0.08(-0.57%) |
Dec 23, 2021 | 13.78 | 14.27 | 13.70 | 13.99 | 137,316 | +0.23(+1.67%) |
Dec 22, 2021 | 13.36 | 13.96 | 13.28 | 13.76 | 103,012 | +0.47(+3.54%) |
Dec 21, 2021 | 14.05 | 14.05 | 12.86 | 13.29 | 210,412 | -0.18(-1.34%) |
Dec 20, 2021 | 13.73 | 13.93 | 13.30 | 13.47 | 158,466 | -0.47(-3.37%) |
Dec 17, 2021 | 13.92 | 14.35 | 13.55 | 13.94 | 129,907 | +0.07(+0.50%) |
Dec 16, 2021 | 14.20 | 14.28 | 13.75 | 13.87 | 123,661 | -0.25(-1.77%) |
Dec 15, 2021 | 14.02 | 14.29 | 13.54 | 14.12 | 189,936 | +0.09(+0.64%) |
Dec 14, 2021 | 14.29 | 14.43 | 13.98 | 14.03 | 126,636 | -0.37(-2.57%) |
Dec 13, 2021 | 15.07 | 15.30 | 14.33 | 14.40 | 141,772 | -0.82(-5.39%) |
Dec 10, 2021 | 15.75 | 15.97 | 15.16 | 15.22 | 146,679 | -0.49(-3.12%) |
Dec 09, 2021 | 15.42 | 15.98 | 13.15 | 15.71 | 165,750 | -0.11(-0.70%) |
Dec 08, 2021 | 15.76 | 16.16 | 15.63 | 15.82 | 158,909 | +0.02(+0.13%) |
Dec 07, 2021 | 15.25 | 16.04 | 15.02 | 15.80 | 338,662 | +0.64(+4.22%) |
Dec 06, 2021 | 13.73 | 15.22 | 13.35 | 15.16 | 819,174 | +2.09(+15.99%) |
Dec 03, 2021 | 13.81 | 14.09 | 12.96 | 13.07 | 150,106 | -0.66(-4.81%) |
Dec 02, 2021 | 14.12 | 14.54 | 13.62 | 13.73 | 276,703 | -0.64(-4.45%) |
Dec 01, 2021 | 14.91 | 14.99 | 14.32 | 14.37 | 157,973 | -0.35(-2.38%) |
Nov 30, 2021 | 14.73 | 15.42 | 14.31 | 14.72 | 132,411 | +0.10(+0.68%) |
Nov 29, 2021 | 15.17 | 15.47 | 14.59 | 14.62 | 262,626 | -0.64(-4.19%) |
Nov 26, 2021 | 14.91 | 15.43 | 14.85 | 15.26 | 114,308 | -0.02(-0.13%) |
Nov 24, 2021 | 14.47 | 15.34 | 14.34 | 15.28 | 121,809 | +0.76(+5.23%) |
Nov 23, 2021 | 15.13 | 15.19 | 13.87 | 14.52 | 563,635 | -0.76(-4.97%) |
Nov 22, 2021 | 16.29 | 16.29 | 15.15 | 15.28 | 210,291 | -0.83(-5.15%) |
Nov 19, 2021 | 16.74 | 16.85 | 16.05 | 16.11 | 316,000 | -0.77(-4.56%) |
Nov 18, 2021 | 16.63 | 16.92 | 16.33 | 16.88 | 245,957 | +0.25(+1.50%) |
Nov 17, 2021 | 16.70 | 17.01 | 16.53 | 16.63 | 177,861 | -0.35(-2.06%) |
Nov 16, 2021 | 16.39 | 17.04 | 16.21 | 16.98 | 279,550 | +0.36(+2.17%) |
Nov 15, 2021 | 16.24 | 16.62 | 15.84 | 16.62 | 243,639 | +0.79(+4.99%) |
Nov 12, 2021 | 15.54 | 15.92 | 15.40 | 15.83 | 231,892 | +0.35(+2.26%) |
Nov 11, 2021 | 15.20 | 15.54 | 15.02 | 15.48 | 159,939 | +0.24(+1.57%) |
Nov 10, 2021 | 15.66 | 15.24 | 219,802 | -0.45(-2.87%) | ||
Nov 09, 2021 | 16.20 | 16.50 | 15.64 | 15.69 | 112,890 | -0.45(-2.79%) |
Nov 08, 2021 | 15.57 | 16.18 | 15.33 | 16.14 | 314,443 | +1.01(+6.68%) |
Nov 05, 2021 | 15.89 | 16.02 | 15.06 | 15.13 | 526,369 | -0.80(-5.02%) |
Nov 04, 2021 | 16.50 | 16.50 | 15.84 | 15.93 | 165,839 | -0.52(-3.16%) |
Nov 03, 2021 | 16.53 | 16.84 | 16.23 | 16.45 | 258,220 | -0.25(-1.50%) |
Nov 02, 2021 | 16.43 | 16.85 | 15.90 | 16.70 | 433,834 | +0.36(+2.20%) |
Nov 01, 2021 | 16.85 | 17.25 | 16.27 | 16.34 | 364,849 | -0.51(-3.03%) |
Oct 29, 2021 | 17.13 | 17.13 | 16.39 | 16.85 | 169,137 | +0.09(+0.54%) |
Oct 28, 2021 | 17.04 | 17.13 | 16.55 | 16.76 | 237,484 | -0.16(-0.95%) |
Oct 27, 2021 | 17.01 | 17.26 | 16.76 | 16.92 | 156,425 | -0.01(-0.06%) |
Oct 26, 2021 | 17.53 | 16.80 | 16.93 | 381,492 | -0.62(-3.53%) | |
Oct 25, 2021 | 17.30 | 17.66 | 17.01 | 17.55 | 297,102 | +0.26(+1.50%) |
Oct 22, 2021 | 17.20 | 17.94 | 17.10 | 17.29 | 260,044 | -0.05(-0.29%) |
Oct 21, 2021 | 18.14 | 18.40 | 17.20 | 17.34 | 274,231 | -0.80(-4.41%) |
Oct 20, 2021 | 19.37 | 19.37 | 18.05 | 18.14 | 257,209 | -1.21(-6.25%) |
Oct 19, 2021 | 18.94 | 19.62 | 18.73 | 19.35 | 262,524 | +0.44(+2.33%) |
Oct 18, 2021 | 18.41 | 19.45 | 18.41 | 18.91 | 460,946 | +0.94(+5.23%) |
Oct 15, 2021 | 17.29 | 18.00 | 16.82 | 17.97 | 773,288 | +1.03(+6.08%) |
Oct 14, 2021 | 18.96 | 19.48 | 16.80 | 16.94 | 1,006,433 | -1.89(-10.04%) |
Oct 13, 2021 | 20.24 | 20.25 | 18.77 | 18.83 | 386,578 | -1.32(-6.55%) |
Oct 12, 2021 | 20.27 | 20.57 | 19.83 | 20.15 | 212,790 | -0.05(-0.25%) |
Oct 11, 2021 | 20.85 | 20.94 | 19.45 | 20.20 | 422,445 | -0.56(-2.70%) |
Oct 08, 2021 | 21.32 | 22.08 | 20.37 | 20.76 | 306,624 | -0.55(-2.58%) |
Oct 07, 2021 | 21.30 | 21.70 | 20.88 | 21.31 | 200,249 | +0.09(+0.42%) |
Oct 06, 2021 | 21.59 | 22.49 | 21.06 | 21.22 | 165,672 | -0.60(-2.75%) |
Oct 05, 2021 | 21.99 | 22.32 | 21.62 | 21.82 | 125,158 | -0.18(-0.82%) |
Oct 04, 2021 | 22.01 | 22.50 | 21.70 | 22.00 | 150,475 | -0.21(-0.95%) |