Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.00 | 14.09 | 13.63 | 14.00 | 129,822 | -0.01(-0.07%) |
Dec 30, 2021 | 13.53 | 14.39 | 13.52 | 14.01 | 64,515 | +0.43(+3.17%) |
Dec 29, 2021 | 13.58 | 13.67 | 13.28 | 13.58 | 87,286 | +0.11(+0.82%) |
Dec 28, 2021 | 13.78 | 13.93 | 13.41 | 13.47 | 33,181 | -0.35(-2.53%) |
Dec 27, 2021 | 14.24 | 14.24 | 13.40 | 13.82 | 115,687 | -0.41(-2.88%) |
Dec 23, 2021 | 14.02 | 14.54 | 13.56 | 14.23 | 56,398 | +0.30(+2.15%) |
Dec 22, 2021 | 13.96 | 14.20 | 13.69 | 13.93 | 71,186 | +0.05(+0.36%) |
Dec 21, 2021 | 13.60 | 14.17 | 13.56 | 13.88 | 50,849 | +0.43(+3.20%) |
Dec 20, 2021 | 13.60 | 13.81 | 13.16 | 13.45 | 99,679 | -0.51(-3.65%) |
Dec 17, 2021 | 13.37 | 14.25 | 13.00 | 13.96 | 198,603 | +0.51(+3.79%) |
Dec 16, 2021 | 14.31 | 14.38 | 13.28 | 13.45 | 107,539 | -0.55(-3.93%) |
Dec 15, 2021 | 13.50 | 14.14 | 13.00 | 14.00 | 86,739 | +0.50(+3.70%) |
Dec 14, 2021 | 13.45 | 13.84 | 13.01 | 13.50 | 159,817 | -0.14(-1.03%) |
Dec 13, 2021 | 14.01 | 14.07 | 13.48 | 13.64 | 118,425 | -0.55(-3.88%) |
Dec 10, 2021 | 14.60 | 15.00 | 14.09 | 14.19 | 57,546 | -0.30(-2.07%) |
Dec 09, 2021 | 15.12 | 15.63 | 14.31 | 14.49 | 112,448 | -0.73(-4.80%) |
Dec 08, 2021 | 15.32 | 15.54 | 14.70 | 15.22 | 115,431 | -0.10(-0.65%) |
Dec 07, 2021 | 15.11 | 15.73 | 14.84 | 15.32 | 67,767 | +0.50(+3.37%) |
Dec 06, 2021 | 14.57 | 15.08 | 14.02 | 14.82 | 108,961 | +0.34(+2.35%) |
Dec 03, 2021 | 14.50 | 14.59 | 13.34 | 14.48 | 125,229 | +0.08(+0.56%) |
Dec 02, 2021 | 14.30 | 14.91 | 13.69 | 14.40 | 102,509 | +0.03(+0.21%) |
Dec 01, 2021 | 15.05 | 15.30 | 13.92 | 14.37 | 134,833 | -0.72(-4.77%) |
Nov 30, 2021 | 14.72 | 15.28 | 14.54 | 15.09 | 67,652 | +0.24(+1.62%) |
Nov 29, 2021 | 15.18 | 15.41 | 14.25 | 14.85 | 113,660 | -0.16(-1.07%) |
Nov 26, 2021 | 14.77 | 15.29 | 14.52 | 15.01 | 40,593 | -0.15(-0.99%) |
Nov 24, 2021 | 14.09 | 15.22 | 14.04 | 15.16 | 57,296 | +0.98(+6.91%) |
Nov 23, 2021 | 14.57 | 14.67 | 14.18 | 14.18 | 119,064 | -0.39(-2.68%) |
Nov 22, 2021 | 15.61 | 15.78 | 14.43 | 14.57 | 120,049 | -0.85(-5.51%) |
Nov 19, 2021 | 16.38 | 16.50 | 15.03 | 15.42 | 130,274 | -1.05(-6.38%) |
Nov 18, 2021 | 16.62 | 16.60 | 16.37 | 16.47 | 153,196 | -0.15(-0.90%) |
Nov 17, 2021 | 16.64 | 16.73 | 16.27 | 16.62 | 97,122 | +0.04(+0.24%) |
Nov 16, 2021 | 16.82 | 16.92 | 15.74 | 16.58 | 80,656 | -0.22(-1.31%) |
Nov 15, 2021 | 16.40 | 16.86 | 16.07 | 16.80 | 159,243 | +0.48(+2.94%) |
Nov 12, 2021 | 16.31 | 16.49 | 16.01 | 16.32 | 51,013 | +0.27(+1.68%) |
Nov 11, 2021 | 17.00 | 17.74 | 15.81 | 16.05 | 153,513 | -0.72(-4.29%) |
Nov 10, 2021 | 16.61 | 16.77 | 150,054 | +0.19(+1.15%) | ||
Nov 09, 2021 | 16.63 | 16.79 | 16.13 | 16.58 | 59,852 | -0.01(-0.06%) |
Nov 08, 2021 | 16.44 | 16.75 | 16.32 | 16.59 | 63,055 | +0.17(+1.04%) |
Nov 05, 2021 | 16.79 | 16.88 | 16.18 | 16.42 | 43,844 | -0.19(-1.14%) |
Nov 04, 2021 | 16.97 | 17.06 | 16.35 | 16.61 | 37,083 | -0.26(-1.54%) |
Nov 03, 2021 | 16.38 | 17.08 | 16.34 | 16.87 | 58,184 | +0.46(+2.80%) |
Nov 02, 2021 | 16.78 | 16.78 | 16.34 | 16.41 | 37,828 | -0.35(-2.09%) |
Nov 01, 2021 | 16.94 | 17.08 | 16.59 | 16.76 | 62,699 | -0.18(-1.06%) |
Oct 29, 2021 | 16.47 | 16.94 | 16.47 | 16.94 | 49,215 | +0.36(+2.17%) |
Oct 28, 2021 | 16.15 | 16.63 | 16.05 | 16.58 | 37,077 | +0.49(+3.05%) |
Oct 27, 2021 | 16.44 | 16.75 | 15.69 | 16.09 | 141,422 | -0.42(-2.54%) |
Oct 26, 2021 | 17.16 | 16.33 | 16.51 | 110,642 | -0.52(-3.05%) | |
Oct 25, 2021 | 16.48 | 17.08 | 16.23 | 17.03 | 56,230 | +0.52(+3.15%) |
Oct 22, 2021 | 16.93 | 16.93 | 16.35 | 16.51 | 62,170 | -0.42(-2.48%) |
Oct 21, 2021 | 16.36 | 17.27 | 16.29 | 16.93 | 80,250 | +0.68(+4.18%) |
Oct 20, 2021 | 16.32 | 16.50 | 16.18 | 16.25 | 60,355 | -0.06(-0.37%) |
Oct 19, 2021 | 16.40 | 16.54 | 16.13 | 16.31 | 33,784 | -0.09(-0.55%) |
Oct 18, 2021 | 15.76 | 16.69 | 15.52 | 16.40 | 69,993 | +0.43(+2.69%) |
Oct 15, 2021 | 16.33 | 16.33 | 15.84 | 15.97 | 70,445 | -0.14(-0.87%) |
Oct 14, 2021 | 16.11 | 16.53 | 15.61 | 16.11 | 55,497 | +0.27(+1.70%) |
Oct 13, 2021 | 15.67 | 16.06 | 15.51 | 15.84 | 47,954 | +0.27(+1.73%) |
Oct 12, 2021 | 15.88 | 16.09 | 15.32 | 15.57 | 62,928 | -0.23(-1.46%) |
Oct 11, 2021 | 15.91 | 16.02 | 15.59 | 15.80 | 38,136 | -0.13(-0.82%) |
Oct 08, 2021 | 16.20 | 16.43 | 15.81 | 15.93 | 77,475 | -0.18(-1.12%) |
Oct 07, 2021 | 15.70 | 16.37 | 15.26 | 16.11 | 89,627 | +0.46(+2.94%) |
Oct 06, 2021 | 15.74 | 16.00 | 15.29 | 15.65 | 82,270 | -0.31(-1.94%) |
Oct 05, 2021 | 15.17 | 16.15 | 15.10 | 15.96 | 141,677 | +0.89(+5.91%) |
Oct 04, 2021 | 15.66 | 15.89 | 15.00 | 15.07 | 85,685 | -0.69(-4.38%) |