Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16.13 | 17.06 | 16.10 | 16.22 | 131,349 | +0.13(+0.81%) |
Dec 30, 2021 | 15.21 | 16.57 | 15.09 | 16.09 | 329,886 | +0.97(+6.42%) |
Dec 29, 2021 | 15.20 | 15.30 | 15.04 | 15.12 | 68,472 | -0.02(-0.13%) |
Dec 28, 2021 | 15.34 | 15.34 | 15.00 | 15.14 | 85,738 | -0.08(-0.53%) |
Dec 27, 2021 | 14.99 | 15.33 | 14.96 | 15.22 | 136,844 | +0.13(+0.86%) |
Dec 23, 2021 | 14.66 | 15.36 | 14.66 | 15.09 | 72,062 | +0.48(+3.29%) |
Dec 22, 2021 | 14.31 | 14.68 | 14.12 | 14.61 | 97,832 | +0.31(+2.17%) |
Dec 21, 2021 | 14.20 | 14.33 | 14.06 | 14.30 | 94,531 | +0.18(+1.27%) |
Dec 20, 2021 | 14.23 | 14.29 | 13.62 | 14.12 | 172,571 | -0.10(-0.70%) |
Dec 17, 2021 | 13.95 | 14.41 | 13.51 | 14.22 | 469,407 | +0.16(+1.14%) |
Dec 16, 2021 | 14.17 | 14.59 | 13.85 | 14.06 | 111,865 | +0.01(+0.07%) |
Dec 15, 2021 | 14.00 | 14.35 | 13.88 | 14.05 | 152,801 | -0.02(-0.14%) |
Dec 14, 2021 | 13.88 | 14.17 | 13.65 | 14.07 | 72,597 | +0.11(+0.79%) |
Dec 13, 2021 | 13.65 | 14.40 | 13.60 | 13.96 | 145,752 | +0.37(+2.72%) |
Dec 10, 2021 | 13.64 | 13.99 | 13.53 | 13.59 | 57,382 | -0.08(-0.59%) |
Dec 09, 2021 | 13.87 | 14.31 | 13.52 | 13.67 | 79,612 | -0.38(-2.70%) |
Dec 08, 2021 | 14.19 | 14.21 | 13.78 | 14.05 | 54,794 | -0.03(-0.21%) |
Dec 07, 2021 | 13.68 | 14.31 | 13.68 | 14.08 | 133,326 | +0.58(+4.30%) |
Dec 06, 2021 | 13.60 | 13.77 | 13.32 | 13.50 | 88,307 | +0.00(+0.00%) |
Dec 03, 2021 | 13.60 | 13.72 | 13.39 | 13.50 | 95,421 | -0.09(-0.66%) |
Dec 02, 2021 | 13.03 | 13.63 | 12.98 | 13.59 | 75,193 | +0.60(+4.62%) |
Dec 01, 2021 | 13.37 | 13.71 | 12.79 | 12.99 | 90,334 | +0.03(+0.23%) |
Nov 30, 2021 | 13.31 | 13.47 | 12.77 | 12.96 | 67,646 | -0.45(-3.36%) |
Nov 29, 2021 | 13.54 | 13.58 | 13.25 | 13.41 | 83,492 | -0.04(-0.30%) |
Nov 26, 2021 | 13.56 | 13.59 | 13.20 | 13.45 | 75,378 | -0.40(-2.89%) |
Nov 24, 2021 | 13.80 | 13.91 | 13.60 | 13.85 | 56,866 | -0.03(-0.22%) |
Nov 23, 2021 | 13.95 | 14.14 | 13.62 | 13.88 | 65,429 | -0.07(-0.50%) |
Nov 22, 2021 | 14.08 | 14.25 | 13.64 | 13.95 | 91,067 | -0.10(-0.71%) |
Nov 19, 2021 | 13.96 | 14.27 | 13.87 | 14.05 | 75,872 | +0.00(+0.00%) |
Nov 18, 2021 | 14.23 | 14.07 | 13.86 | 14.05 | 127,776 | -0.20(-1.40%) |
Nov 17, 2021 | 13.95 | 14.35 | 13.87 | 14.25 | 86,863 | +0.28(+2.00%) |
Nov 16, 2021 | 13.85 | 14.17 | 13.84 | 13.97 | 69,947 | -0.08(-0.57%) |
Nov 15, 2021 | 14.05 | 14.58 | 13.83 | 14.05 | 92,739 | +0.16(+1.15%) |
Nov 12, 2021 | 13.79 | 13.97 | 13.59 | 13.89 | 92,054 | +0.06(+0.43%) |
Nov 11, 2021 | 14.03 | 14.24 | 13.66 | 13.83 | 65,512 | -0.21(-1.50%) |
Nov 10, 2021 | 13.97 | 14.04 | 45,172 | -0.04(-0.28%) | ||
Nov 09, 2021 | 14.34 | 14.34 | 13.73 | 14.08 | 118,628 | -0.27(-1.88%) |
Nov 08, 2021 | 14.34 | 14.66 | 14.23 | 14.35 | 89,422 | +0.01(+0.07%) |
Nov 05, 2021 | 14.24 | 14.46 | 14.17 | 14.34 | 150,454 | +0.11(+0.77%) |
Nov 04, 2021 | 14.57 | 14.69 | 13.95 | 14.23 | 126,410 | -0.42(-2.87%) |
Nov 03, 2021 | 13.06 | 14.75 | 13.06 | 14.65 | 281,224 | +1.43(+10.82%) |
Nov 02, 2021 | 11.16 | 13.51 | 11.16 | 13.22 | 242,843 | +2.07(+18.57%) |
Nov 01, 2021 | 10.90 | 11.19 | 10.90 | 11.15 | 251,074 | +0.25(+2.29%) |
Oct 29, 2021 | 10.93 | 11.11 | 10.82 | 10.90 | 210,387 | -0.09(-0.82%) |
Oct 28, 2021 | 10.87 | 10.99 | 10.77 | 10.99 | 118,757 | +0.06(+0.55%) |
Oct 27, 2021 | 11.01 | 11.19 | 10.84 | 10.93 | 123,116 | -0.13(-1.18%) |
Oct 26, 2021 | 11.12 | 11.01 | 11.06 | 72,347 | -0.04(-0.36%) | |
Oct 25, 2021 | 11.31 | 11.31 | 11.03 | 11.10 | 80,496 | -0.14(-1.25%) |
Oct 22, 2021 | 11.66 | 11.21 | 11.24 | 72,463 | -0.39(-3.35%) | |
Oct 21, 2021 | 11.61 | 11.81 | 11.52 | 11.63 | 107,485 | +0.03(+0.26%) |
Oct 20, 2021 | 11.44 | 11.94 | 11.38 | 11.60 | 68,107 | +0.20(+1.75%) |
Oct 19, 2021 | 11.57 | 11.69 | 11.35 | 11.40 | 104,543 | -0.21(-1.81%) |
Oct 18, 2021 | 11.91 | 12.05 | 11.47 | 11.61 | 95,986 | -0.23(-1.94%) |
Oct 15, 2021 | 12.41 | 12.65 | 11.79 | 11.84 | 119,531 | -0.40(-3.27%) |
Oct 14, 2021 | 12.36 | 12.64 | 12.20 | 12.24 | 66,528 | -0.02(-0.16%) |
Oct 13, 2021 | 11.72 | 12.37 | 11.72 | 12.26 | 50,578 | +0.55(+4.70%) |
Oct 12, 2021 | 11.69 | 11.82 | 11.44 | 11.71 | 85,162 | +0.04(+0.34%) |
Oct 11, 2021 | 12.06 | 12.18 | 11.50 | 11.67 | 141,927 | -0.29(-2.42%) |
Oct 08, 2021 | 11.62 | 12.14 | 11.61 | 11.96 | 93,935 | +0.27(+2.31%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.67 | 11.69 | 64,950 | +0.00(+0.00%) |
Oct 06, 2021 | 11.79 | 12.08 | 11.67 | 11.69 | 125,725 | -0.11(-0.93%) |
Oct 05, 2021 | 12.18 | 12.19 | 11.63 | 11.80 | 158,555 | -0.28(-2.32%) |
Oct 04, 2021 | 12.18 | 12.81 | 11.93 | 12.08 | 165,170 | -0.04(-0.33%) |