Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.82 | 14.92 | 14.68 | 14.70 | 4,628,951 | -0.11(-0.76%) |
Dec 30, 2021 | 14.94 | 15.09 | 14.79 | 14.82 | 7,087,439 | -0.17(-1.12%) |
Dec 29, 2021 | 14.89 | 15.12 | 14.86 | 14.98 | 6,292,882 | +0.09(+0.63%) |
Dec 28, 2021 | 14.82 | 14.96 | 14.78 | 14.89 | 6,446,755 | +0.05(+0.31%) |
Dec 27, 2021 | 14.68 | 14.89 | 14.64 | 14.84 | 4,779,590 | +0.15(+1.01%) |
Dec 23, 2021 | 14.57 | 14.80 | 14.52 | 14.69 | 7,224,254 | +0.20(+1.35%) |
Dec 22, 2021 | 14.38 | 14.51 | 14.25 | 14.50 | 7,178,160 | +0.12(+0.84%) |
Dec 21, 2021 | 13.97 | 14.38 | 13.97 | 14.38 | 10,105,629 | +0.53(+3.84%) |
Dec 20, 2021 | 13.89 | 13.90 | 13.61 | 13.85 | 12,203,630 | -0.21(-1.52%) |
Dec 17, 2021 | 13.95 | 14.13 | 13.80 | 14.06 | 19,471,184 | +0.12(+0.87%) |
Dec 16, 2021 | 13.93 | 14.16 | 13.79 | 13.94 | 12,813,481 | +0.15(+1.08%) |
Dec 15, 2021 | 13.65 | 13.82 | 13.52 | 13.79 | 11,724,206 | +0.21(+1.51%) |
Dec 14, 2021 | 13.63 | 13.93 | 13.57 | 13.58 | 14,991,300 | -0.21(-1.49%) |
Dec 13, 2021 | 14.14 | 14.20 | 13.62 | 13.79 | 11,654,684 | -0.39(-2.76%) |
Dec 10, 2021 | 14.50 | 14.55 | 14.10 | 14.18 | 10,483,330 | -0.16(-1.11%) |
Dec 09, 2021 | 14.38 | 14.47 | 14.27 | 14.34 | 9,189,994 | -0.07(-0.52%) |
Dec 08, 2021 | 14.39 | 14.62 | 14.31 | 14.41 | 12,285,688 | +0.10(+0.71%) |
Dec 07, 2021 | 14.16 | 14.44 | 13.96 | 14.31 | 16,107,478 | +0.32(+2.31%) |
Dec 06, 2021 | 14.21 | 14.38 | 13.97 | 13.99 | 13,481,252 | -0.05(-0.33%) |
Dec 03, 2021 | 13.99 | 14.47 | 13.79 | 14.04 | 21,010,620 | +0.17(+1.20%) |
Dec 02, 2021 | 13.22 | 13.98 | 13.16 | 13.87 | 15,693,125 | +0.72(+5.49%) |
Dec 01, 2021 | 12.98 | 13.47 | 12.82 | 13.15 | 24,018,612 | -0.13(-0.98%) |
Nov 30, 2021 | 13.49 | 13.54 | 13.05 | 13.28 | 26,944,154 | -0.24(-1.78%) |
Nov 29, 2021 | 13.46 | 13.61 | 13.26 | 13.52 | 13,339,936 | +0.17(+1.25%) |
Nov 26, 2021 | 13.36 | 13.45 | 13.17 | 13.35 | 7,189,720 | -0.40(-2.89%) |
Nov 24, 2021 | 13.76 | 13.91 | 13.69 | 13.75 | 10,979,725 | +0.05(+0.34%) |
Nov 23, 2021 | 13.62 | 13.73 | 13.54 | 13.70 | 9,939,503 | +0.04(+0.27%) |
Nov 22, 2021 | 13.41 | 13.86 | 13.36 | 13.66 | 11,161,140 | +0.35(+2.64%) |
Nov 19, 2021 | 13.46 | 13.50 | 13.26 | 13.31 | 7,825,632 | -0.20(-1.51%) |
Nov 18, 2021 | 13.46 | 13.55 | 13.51 | 13.52 | 6,777,204 | +0.06(+0.41%) |
Nov 17, 2021 | 13.48 | 13.60 | 13.36 | 13.46 | 8,143,182 | -0.03(-0.21%) |
Nov 16, 2021 | 13.63 | 13.71 | 13.45 | 13.49 | 7,962,071 | -0.11(-0.82%) |
Nov 15, 2021 | 13.53 | 13.66 | 13.34 | 13.60 | 11,360,431 | +0.06(+0.41%) |
Nov 12, 2021 | 14.14 | 14.20 | 13.48 | 13.54 | 20,675,588 | -1.20(-8.16%) |
Nov 11, 2021 | 14.60 | 14.76 | 14.55 | 14.75 | 5,213,937 | +0.25(+1.72%) |
Nov 10, 2021 | 14.37 | 14.50 | 10,253,063 | +0.13(+0.90%) | ||
Nov 09, 2021 | 14.25 | 14.43 | 14.22 | 14.37 | 5,289,957 | +0.08(+0.58%) |
Nov 08, 2021 | 14.34 | 14.48 | 14.26 | 14.28 | 6,560,587 | -0.02(-0.13%) |
Nov 05, 2021 | 14.19 | 14.36 | 14.18 | 14.30 | 9,524,986 | +0.18(+1.24%) |
Nov 04, 2021 | 14.09 | 14.21 | 14.01 | 14.13 | 9,208,846 | -0.01(-0.07%) |
Nov 03, 2021 | 14.04 | 14.29 | 13.98 | 14.14 | 9,122,339 | +0.04(+0.26%) |
Nov 02, 2021 | 13.88 | 14.11 | 13.83 | 14.10 | 13,293,830 | +0.26(+1.87%) |
Nov 01, 2021 | 13.63 | 13.90 | 13.80 | 13.84 | 10,320,054 | +0.29(+2.12%) |
Oct 29, 2021 | 13.67 | 13.97 | 13.54 | 13.55 | 18,126,938 | -0.10(-0.75%) |
Oct 28, 2021 | 13.52 | 13.79 | 13.40 | 13.66 | 12,932,394 | +0.17(+1.23%) |
Oct 27, 2021 | 13.75 | 13.75 | 13.39 | 13.49 | 12,462,019 | -0.28(-2.02%) |
Oct 26, 2021 | 14.29 | 13.77 | 20,134,756 | -0.49(-3.44%) | ||
Oct 25, 2021 | 14.26 | 14.34 | 14.20 | 14.26 | 10,562,832 | +0.05(+0.33%) |
Oct 22, 2021 | 14.30 | 14.52 | 14.21 | 14.21 | 12,694,875 | -0.12(-0.84%) |
Oct 21, 2021 | 14.26 | 14.48 | 14.15 | 14.33 | 10,412,204 | +0.00(+0.00%) |
Oct 20, 2021 | 14.23 | 14.49 | 14.16 | 14.33 | 9,070,083 | +0.11(+0.78%) |
Oct 19, 2021 | 14.07 | 14.29 | 13.97 | 14.22 | 10,659,390 | +0.24(+1.72%) |
Oct 18, 2021 | 13.91 | 14.19 | 13.88 | 13.98 | 8,529,688 | -0.04(-0.26%) |
Oct 15, 2021 | 13.99 | 14.15 | 13.92 | 14.02 | 8,251,593 | +0.09(+0.66%) |
Oct 14, 2021 | 13.66 | 13.93 | 13.64 | 13.92 | 6,902,463 | +0.31(+2.24%) |
Oct 13, 2021 | 13.58 | 13.72 | 13.43 | 13.62 | 9,109,168 | +0.02(+0.14%) |
Oct 12, 2021 | 13.78 | 13.78 | 13.54 | 13.60 | 9,341,392 | -0.15(-1.08%) |
Oct 11, 2021 | 13.74 | 13.95 | 13.71 | 13.75 | 7,602,468 | +0.03(+0.20%) |
Oct 08, 2021 | 13.77 | 13.93 | 13.66 | 13.72 | 8,368,914 | +0.06(+0.41%) |
Oct 07, 2021 | 13.75 | 13.83 | 13.65 | 13.66 | 11,836,292 | +0.06(+0.41%) |
Oct 06, 2021 | 13.69 | 13.80 | 13.37 | 13.61 | 15,987,618 | -0.30(-2.13%) |
Oct 05, 2021 | 13.83 | 14.02 | 13.67 | 13.91 | 14,202,617 | +0.17(+1.21%) |
Oct 04, 2021 | 13.55 | 13.92 | 13.50 | 13.74 | 14,660,910 | +0.21(+1.57%) |