Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.41 | 15.12 | 14.34 | 14.91 | 162,842 | +0.43(+2.97%) |
Dec 30, 2021 | 14.30 | 14.89 | 14.23 | 14.48 | 47,826 | +0.25(+1.76%) |
Dec 29, 2021 | 14.15 | 14.40 | 14.06 | 14.23 | 110,036 | +0.05(+0.35%) |
Dec 28, 2021 | 13.94 | 14.44 | 13.94 | 14.18 | 73,251 | -0.17(-1.18%) |
Dec 27, 2021 | 14.23 | 14.47 | 13.97 | 14.35 | 88,150 | -0.02(-0.14%) |
Dec 23, 2021 | 14.24 | 15.02 | 14.23 | 14.37 | 68,466 | +0.20(+1.41%) |
Dec 22, 2021 | 13.61 | 14.22 | 13.53 | 14.17 | 93,766 | +0.45(+3.28%) |
Dec 21, 2021 | 13.99 | 14.18 | 13.64 | 13.72 | 64,321 | -0.09(-0.65%) |
Dec 20, 2021 | 13.75 | 13.98 | 13.15 | 13.81 | 110,864 | -0.07(-0.50%) |
Dec 17, 2021 | 14.55 | 14.60 | 13.85 | 13.88 | 115,387 | -0.69(-4.74%) |
Dec 16, 2021 | 14.52 | 14.85 | 14.21 | 14.57 | 102,546 | +0.07(+0.48%) |
Dec 15, 2021 | 14.81 | 14.81 | 14.12 | 14.50 | 86,944 | -0.41(-2.75%) |
Dec 14, 2021 | 14.48 | 15.11 | 14.30 | 14.91 | 68,011 | +0.35(+2.40%) |
Dec 13, 2021 | 14.80 | 14.84 | 14.44 | 14.56 | 42,731 | -0.21(-1.42%) |
Dec 10, 2021 | 14.97 | 15.06 | 14.60 | 14.77 | 59,515 | -0.21(-1.40%) |
Dec 09, 2021 | 15.19 | 15.40 | 14.93 | 14.98 | 56,237 | -0.35(-2.28%) |
Dec 08, 2021 | 15.23 | 15.45 | 14.97 | 15.33 | 42,275 | +0.18(+1.19%) |
Dec 07, 2021 | 15.08 | 15.68 | 15.07 | 15.15 | 59,664 | +0.11(+0.73%) |
Dec 06, 2021 | 14.75 | 15.28 | 14.52 | 15.04 | 59,523 | +0.27(+1.83%) |
Dec 03, 2021 | 14.68 | 15.06 | 14.07 | 14.77 | 99,846 | +0.11(+0.75%) |
Dec 02, 2021 | 14.42 | 14.95 | 14.26 | 14.66 | 74,465 | +0.14(+0.96%) |
Dec 01, 2021 | 15.27 | 15.54 | 14.47 | 14.52 | 103,229 | -0.33(-2.22%) |
Nov 30, 2021 | 14.26 | 14.88 | 14.08 | 14.85 | 133,198 | +0.48(+3.34%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.32 | 14.37 | 88,837 | -1.07(-6.93%) |
Nov 26, 2021 | 15.20 | 15.56 | 14.81 | 15.44 | 54,831 | -0.14(-0.90%) |
Nov 24, 2021 | 15.07 | 15.63 | 14.80 | 15.58 | 87,749 | +0.28(+1.83%) |
Nov 23, 2021 | 15.46 | 15.54 | 15.12 | 15.30 | 43,060 | -0.11(-0.71%) |
Nov 22, 2021 | 15.51 | 15.97 | 15.38 | 15.41 | 66,010 | -0.10(-0.64%) |
Nov 19, 2021 | 15.51 | 15.79 | 15.51 | 15.51 | 40,255 | -0.18(-1.15%) |
Nov 18, 2021 | 16.00 | 15.72 | 15.57 | 15.69 | 71,872 | -0.55(-3.39%) |
Nov 17, 2021 | 16.27 | 16.43 | 16.03 | 16.24 | 77,864 | -0.21(-1.28%) |
Nov 16, 2021 | 16.94 | 16.94 | 16.41 | 16.45 | 58,039 | -0.47(-2.78%) |
Nov 15, 2021 | 16.77 | 16.97 | 16.39 | 16.92 | 77,845 | -0.02(-0.12%) |
Nov 12, 2021 | 17.06 | 17.30 | 16.86 | 16.94 | 45,401 | -0.09(-0.53%) |
Nov 11, 2021 | 17.23 | 17.62 | 16.83 | 17.03 | 66,569 | -0.19(-1.10%) |
Nov 10, 2021 | 16.64 | 17.29 | 17.22 | 59,327 | +0.56(+3.36%) | |
Nov 09, 2021 | 17.11 | 17.17 | 16.35 | 16.66 | 147,371 | -0.49(-2.86%) |
Nov 08, 2021 | 17.75 | 17.93 | 17.01 | 17.15 | 150,530 | -0.05(-0.29%) |
Nov 05, 2021 | 17.68 | 18.18 | 17.18 | 17.20 | 138,734 | +0.14(+0.82%) |
Nov 04, 2021 | 17.02 | 17.19 | 16.61 | 17.06 | 178,274 | -0.13(-0.76%) |
Nov 03, 2021 | 17.62 | 18.86 | 17.08 | 17.19 | 194,948 | -0.83(-4.61%) |
Nov 02, 2021 | 18.21 | 18.26 | 17.67 | 18.02 | 89,025 | -0.04(-0.22%) |
Nov 01, 2021 | 17.80 | 18.49 | 17.76 | 18.06 | 65,112 | +0.30(+1.69%) |
Oct 29, 2021 | 17.95 | 18.20 | 17.67 | 17.76 | 49,322 | -0.20(-1.11%) |
Oct 28, 2021 | 17.74 | 18.14 | 17.74 | 17.96 | 43,455 | +0.22(+1.24%) |
Oct 27, 2021 | 18.01 | 18.20 | 17.61 | 17.74 | 50,365 | -0.30(-1.66%) |
Oct 26, 2021 | 18.26 | 18.04 | 66,075 | -0.24(-1.31%) | ||
Oct 25, 2021 | 18.88 | 18.88 | 17.81 | 18.28 | 123,928 | -0.59(-3.13%) |
Oct 22, 2021 | 19.46 | 19.46 | 18.72 | 18.87 | 47,430 | -0.43(-2.23%) |
Oct 21, 2021 | 19.46 | 19.90 | 19.23 | 19.30 | 62,725 | -0.10(-0.52%) |
Oct 20, 2021 | 18.96 | 19.64 | 18.70 | 19.40 | 94,952 | +0.52(+2.75%) |
Oct 19, 2021 | 19.10 | 19.13 | 18.61 | 18.88 | 81,373 | +0.03(+0.16%) |
Oct 18, 2021 | 18.69 | 18.90 | 18.25 | 18.85 | 93,474 | -0.11(-0.58%) |
Oct 15, 2021 | 19.00 | 19.40 | 18.79 | 18.96 | 188,035 | -0.07(-0.37%) |
Oct 14, 2021 | 18.56 | 19.36 | 18.39 | 19.03 | 110,252 | +0.69(+3.76%) |
Oct 13, 2021 | 17.88 | 18.56 | 17.74 | 18.34 | 64,765 | +0.28(+1.55%) |
Oct 12, 2021 | 18.24 | 18.25 | 17.50 | 18.06 | 97,425 | -0.09(-0.50%) |
Oct 11, 2021 | 18.43 | 18.66 | 17.90 | 18.15 | 64,297 | -0.46(-2.47%) |
Oct 08, 2021 | 19.15 | 19.26 | 18.40 | 18.61 | 86,200 | -0.52(-2.72%) |
Oct 07, 2021 | 18.94 | 19.23 | 18.76 | 19.13 | 65,672 | +0.49(+2.63%) |
Oct 06, 2021 | 18.88 | 19.00 | 18.30 | 18.64 | 45,135 | -0.56(-2.92%) |
Oct 05, 2021 | 18.72 | 19.25 | 18.29 | 19.20 | 97,066 | +0.48(+2.56%) |
Oct 04, 2021 | 18.41 | 18.98 | 18.10 | 18.72 | 70,500 | +0.34(+1.85%) |