Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.90 | 15.93 | 13.90 | 15.93 | 4,665 | +2.03(+14.60%) |
Dec 30, 2021 | 13.85 | 14.18 | 13.80 | 13.90 | 4,253 | +0.10(+0.72%) |
Dec 29, 2021 | 13.72 | 14.00 | 13.72 | 13.80 | 8,952 | +0.00(+0.00%) |
Dec 28, 2021 | 13.94 | 13.94 | 13.60 | 13.80 | 13,133 | -0.07(-0.50%) |
Dec 27, 2021 | 13.92 | 14.14 | 13.41 | 13.87 | 18,965 | -0.83(-5.65%) |
Dec 23, 2021 | 14.29 | 14.90 | 13.25 | 14.70 | 27,546 | +0.34(+2.37%) |
Dec 22, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 542 | -0.17(-1.17%) |
Dec 21, 2021 | 13.12 | 14.55 | 13.01 | 14.53 | 7,152 | +0.33(+2.32%) |
Dec 20, 2021 | 14.42 | 14.42 | 13.96 | 14.20 | 2,099 | -0.49(-3.34%) |
Dec 17, 2021 | 14.72 | 14.72 | 14.65 | 14.69 | 833 | -0.68(-4.42%) |
Dec 16, 2021 | 15.42 | 15.90 | 15.22 | 15.37 | 11,287 | -0.03(-0.20%) |
Dec 15, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.07(+0.46%) |
Dec 14, 2021 | 15.42 | 15.47 | 15.28 | 15.33 | 4,338 | -0.09(-0.58%) |
Dec 13, 2021 | 15.42 | 15.62 | 15.35 | 15.42 | 3,693 | -0.20(-1.28%) |
Dec 10, 2021 | 15.60 | 15.90 | 15.40 | 15.62 | 4,516 | +0.20(+1.30%) |
Dec 09, 2021 | 15.85 | 15.85 | 15.42 | 15.42 | 529 | -0.01(-0.06%) |
Dec 08, 2021 | 15.77 | 15.91 | 15.42 | 15.43 | 7,032 | -0.15(-0.96%) |
Dec 07, 2021 | 15.11 | 15.92 | 15.11 | 15.58 | 3,849 | +0.18(+1.17%) |
Dec 06, 2021 | 14.89 | 15.66 | 14.00 | 15.40 | 22,725 | -0.28(-1.79%) |
Dec 03, 2021 | 15.15 | 15.80 | 14.89 | 15.68 | 3,439 | +0.52(+3.43%) |
Dec 02, 2021 | 15.75 | 15.75 | 15.16 | 15.16 | 2,875 | -0.69(-4.35%) |
Dec 01, 2021 | 15.80 | 15.95 | 15.70 | 15.85 | 3,801 | -0.00(-0.00%) |
Nov 30, 2021 | 16.70 | 16.70 | 15.60 | 15.85 | 10,729 | -0.65(-3.94%) |
Nov 29, 2021 | 16.25 | 16.93 | 14.59 | 16.50 | 22,949 | -0.50(-2.94%) |
Nov 26, 2021 | 16.02 | 17.00 | 16.02 | 17.00 | 1,784 | +0.06(+0.35%) |
Nov 24, 2021 | 16.27 | 16.94 | 16.27 | 16.94 | 2,620 | +0.69(+4.25%) |
Nov 23, 2021 | 16.79 | 16.79 | 16.25 | 16.25 | 3,200 | +0.05(+0.31%) |
Nov 22, 2021 | 16.30 | 16.79 | 16.02 | 16.20 | 5,977 | -0.73(-4.33%) |
Nov 19, 2021 | 16.15 | 16.93 | 16.15 | 16.93 | 755 | -0.07(-0.39%) |
Nov 18, 2021 | 16.57 | 17.00 | 17.00 | 17.00 | 779 | +0.96(+5.99%) |
Nov 17, 2021 | 16.04 | 16.04 | 16.04 | 16.04 | 429 | -0.48(-2.91%) |
Nov 16, 2021 | 16.46 | 16.75 | 16.46 | 16.52 | 9,355 | +0.48(+2.99%) |
Nov 15, 2021 | 17.84 | 17.84 | 16.04 | 16.04 | 18,275 | -1.71(-9.63%) |
Nov 12, 2021 | 17.50 | 17.85 | 17.20 | 17.75 | 11,425 | -0.05(-0.28%) |
Nov 11, 2021 | 17.37 | 18.09 | 17.00 | 17.80 | 7,413 | +0.61(+3.55%) |
Nov 10, 2021 | 17.05 | 17.19 | 17.19 | 3,970 | -0.00(-0.03%) | |
Nov 09, 2021 | 17.01 | 17.40 | 17.00 | 17.20 | 1,961 | -0.20(-1.18%) |
Nov 08, 2021 | 16.97 | 17.40 | 16.90 | 17.40 | 1,176 | +0.40(+2.35%) |
Nov 05, 2021 | 16.75 | 17.35 | 16.30 | 17.00 | 6,990 | -0.32(-1.85%) |
Nov 04, 2021 | 17.09 | 17.32 | 16.78 | 17.32 | 2,441 | -0.07(-0.40%) |
Nov 03, 2021 | 17.09 | 17.45 | 16.74 | 17.39 | 8,051 | +0.41(+2.41%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.80 | 16.98 | 17,653 | -0.22(-1.28%) |
Nov 01, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 830 | -0.30(-1.71%) |
Oct 29, 2021 | 17.34 | 17.50 | 17.34 | 17.50 | 961 | -0.20(-1.16%) |
Oct 28, 2021 | 17.33 | 18.08 | 17.32 | 17.70 | 1,580 | +0.20(+1.17%) |
Oct 27, 2021 | 18.50 | 18.50 | 17.39 | 17.50 | 4,331 | -0.39(-2.18%) |
Oct 26, 2021 | 17.86 | 18.08 | 17.89 | 7,701 | +0.27(+1.50%) | |
Oct 25, 2021 | 17.79 | 17.90 | 17.25 | 17.62 | 4,154 | -0.59(-3.27%) |
Oct 22, 2021 | 18.60 | 18.60 | 17.50 | 18.22 | 4,891 | -0.19(-1.03%) |
Oct 21, 2021 | 18.76 | 18.90 | 18.35 | 18.41 | 9,950 | -0.50(-2.64%) |
Oct 20, 2021 | 18.51 | 18.91 | 18.00 | 18.91 | 8,288 | +0.40(+2.16%) |
Oct 19, 2021 | 19.05 | 19.50 | 18.51 | 18.51 | 9,309 | -0.24(-1.28%) |
Oct 18, 2021 | 18.83 | 18.83 | 18.51 | 18.75 | 2,681 | +0.00(+0.00%) |
Oct 15, 2021 | 18.65 | 19.49 | 18.38 | 18.75 | 8,538 | -0.12(-0.64%) |
Oct 14, 2021 | 18.17 | 18.87 | 17.61 | 18.87 | 10,868 | +0.73(+4.04%) |
Oct 13, 2021 | 17.67 | 18.50 | 17.67 | 18.14 | 961 | -0.15(-0.83%) |
Oct 12, 2021 | 18.42 | 18.61 | 17.83 | 18.29 | 5,573 | -0.40(-2.14%) |
Oct 11, 2021 | 18.41 | 18.80 | 18.30 | 18.69 | 5,140 | +0.68(+3.78%) |
Oct 08, 2021 | 17.41 | 18.41 | 17.00 | 18.01 | 31,457 | +0.48(+2.74%) |
Oct 07, 2021 | 16.30 | 18.14 | 16.26 | 17.53 | 8,663 | +1.05(+6.37%) |
Oct 06, 2021 | 16.75 | 17.14 | 16.25 | 16.48 | 16,210 | -0.52(-3.06%) |
Oct 05, 2021 | 17.12 | 17.22 | 16.55 | 17.00 | 4,514 | +0.09(+0.53%) |
Oct 04, 2021 | 17.50 | 18.60 | 16.55 | 16.91 | 45,486 | -0.59(-3.37%) |