Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.56 | 14.56 | 14.46 | 14.49 | 6,042 | -0.03(-0.19%) |
Dec 30, 2021 | 14.46 | 14.52 | 14.46 | 14.52 | 3,265 | +0.03(+0.19%) |
Dec 29, 2021 | 14.55 | 14.55 | 14.45 | 14.49 | 10,735 | -0.03(-0.19%) |
Dec 28, 2021 | 14.45 | 14.56 | 14.45 | 14.52 | 2,114 | +0.07(+0.50%) |
Dec 27, 2021 | 14.49 | 14.49 | 14.45 | 14.45 | 1,531 | -0.09(-0.62%) |
Dec 23, 2021 | 14.49 | 14.55 | 14.46 | 14.54 | 6,582 | +0.04(+0.25%) |
Dec 22, 2021 | 14.49 | 14.50 | 14.49 | 14.50 | 1,524 | -0.05(-0.37%) |
Dec 21, 2021 | 14.40 | 14.56 | 14.40 | 14.56 | 1,641 | +0.14(+0.94%) |
Dec 20, 2021 | 14.85 | 14.85 | 14.20 | 14.42 | 15,356 | -0.07(-0.50%) |
Dec 17, 2021 | 14.56 | 14.85 | 14.28 | 14.49 | 25,658 | -0.16(-1.11%) |
Dec 16, 2021 | 14.48 | 14.75 | 14.45 | 14.65 | 9,910 | +0.29(+2.01%) |
Dec 15, 2021 | 14.65 | 14.75 | 14.37 | 14.37 | 31,123 | -0.32(-2.15%) |
Dec 14, 2021 | 14.67 | 14.87 | 14.56 | 14.68 | 10,004 | +0.01(+0.06%) |
Dec 13, 2021 | 14.67 | 14.76 | 14.67 | 14.67 | 8,066 | +0.02(+0.12%) |
Dec 10, 2021 | 14.54 | 14.65 | 14.54 | 14.65 | 14,690 | +0.09(+0.62%) |
Dec 09, 2021 | 14.50 | 14.65 | 14.50 | 14.56 | 5,046 | +0.06(+0.44%) |
Dec 08, 2021 | 14.45 | 14.56 | 14.45 | 14.50 | 2,332 | -0.09(-0.62%) |
Dec 07, 2021 | 14.45 | 14.65 | 14.43 | 14.59 | 3,682 | +0.00(+0.00%) |
Dec 06, 2021 | 14.65 | 14.66 | 14.45 | 14.59 | 6,346 | +0.04(+0.25%) |
Dec 03, 2021 | 14.56 | 14.67 | 14.51 | 14.56 | 17,357 | +0.05(+0.31%) |
Dec 02, 2021 | 14.49 | 14.85 | 14.40 | 14.51 | 4,525 | +0.02(+0.12%) |
Dec 01, 2021 | 14.89 | 14.89 | 14.46 | 14.49 | 8,521 | +0.05(+0.34%) |
Nov 30, 2021 | 14.45 | 14.81 | 14.39 | 14.44 | 6,174 | -0.10(-0.70%) |
Nov 29, 2021 | 14.82 | 14.82 | 14.38 | 14.55 | 5,964 | -0.22(-1.52%) |
Nov 26, 2021 | 14.82 | 14.82 | 14.43 | 14.77 | 2,451 | -0.05(-0.36%) |
Nov 24, 2021 | 14.66 | 14.82 | 14.63 | 14.82 | 2,811 | +0.31(+2.17%) |
Nov 23, 2021 | 14.65 | 14.80 | 14.49 | 14.51 | 3,771 | -0.29(-1.94%) |
Nov 22, 2021 | 14.61 | 14.80 | 14.52 | 14.80 | 10,237 | +0.17(+1.17%) |
Nov 19, 2021 | 14.61 | 14.65 | 14.44 | 14.63 | 3,987 | +0.02(+0.12%) |
Nov 18, 2021 | 14.63 | 14.63 | 14.61 | 14.61 | 1,405 | -0.04(-0.31%) |
Nov 17, 2021 | 14.43 | 14.65 | 14.43 | 14.65 | 11,649 | +0.22(+1.56%) |
Nov 16, 2021 | 14.34 | 14.47 | 14.29 | 14.43 | 9,105 | -0.02(-0.12%) |
Nov 15, 2021 | 14.47 | 14.82 | 14.16 | 14.45 | 10,707 | +0.17(+1.20%) |
Nov 12, 2021 | 14.38 | 14.47 | 14.21 | 14.28 | 5,356 | -0.19(-1.31%) |
Nov 11, 2021 | 14.47 | 14.47 | 14.39 | 14.47 | 4,437 | +0.05(+0.37%) |
Nov 10, 2021 | 14.47 | 14.82 | 14.41 | 4,410 | -0.02(-0.12%) | |
Nov 09, 2021 | 14.38 | 14.47 | 14.38 | 14.43 | 4,315 | +0.00(+0.00%) |
Nov 08, 2021 | 14.44 | 14.58 | 14.38 | 14.43 | 5,378 | +0.05(+0.38%) |
Nov 05, 2021 | 14.61 | 14.65 | 14.29 | 14.38 | 5,901 | -0.21(-1.42%) |
Nov 04, 2021 | 14.28 | 14.58 | 14.28 | 14.58 | 5,765 | +0.31(+2.14%) |
Nov 03, 2021 | 14.16 | 14.33 | 14.16 | 14.28 | 4,948 | -0.11(-0.75%) |
Nov 02, 2021 | 14.38 | 14.38 | 14.11 | 14.38 | 15,823 | +0.05(+0.38%) |
Nov 01, 2021 | 14.51 | 14.29 | 14.20 | 14.33 | 9,247 | +0.04(+0.25%) |
Oct 29, 2021 | 14.09 | 15.02 | 14.09 | 14.29 | 32,455 | +0.16(+1.14%) |
Oct 28, 2021 | 14.29 | 14.29 | 14.06 | 14.13 | 3,903 | -0.02(-0.13%) |
Oct 27, 2021 | 14.15 | 14.29 | 14.15 | 14.15 | 1,910 | -0.11(-0.76%) |
Oct 26, 2021 | 13.98 | 14.26 | 14.26 | 16,388 | +0.37(+2.65%) | |
Oct 25, 2021 | 13.93 | 13.98 | 13.87 | 13.89 | 16,253 | -0.05(-0.39%) |
Oct 22, 2021 | 13.98 | 14.02 | 13.94 | 13.94 | 3,219 | -0.03(-0.19%) |
Oct 21, 2021 | 14.05 | 14.07 | 13.89 | 13.97 | 13,344 | -0.05(-0.38%) |
Oct 20, 2021 | 14.03 | 14.07 | 13.94 | 14.02 | 2,865 | +0.04(+0.26%) |
Oct 19, 2021 | 13.89 | 14.00 | 13.85 | 13.99 | 5,933 | +0.14(+1.04%) |
Oct 18, 2021 | 13.93 | 13.93 | 13.85 | 13.85 | 4,587 | +0.00(+0.00%) |
Oct 15, 2021 | 13.85 | 13.86 | 13.85 | 13.85 | 2,836 | -0.13(-0.90%) |
Oct 14, 2021 | 14.01 | 14.22 | 13.97 | 13.97 | 2,747 | -0.22(-1.52%) |
Oct 13, 2021 | 13.89 | 14.27 | 13.89 | 14.19 | 5,043 | +0.29(+2.07%) |
Oct 12, 2021 | 14.03 | 14.06 | 13.90 | 13.90 | 1,986 | -0.12(-0.83%) |
Oct 11, 2021 | 14.07 | 14.18 | 13.85 | 14.02 | 2,478 | -0.06(-0.45%) |
Oct 08, 2021 | 14.05 | 14.26 | 13.90 | 14.08 | 5,613 | -0.02(-0.13%) |
Oct 07, 2021 | 14.26 | 14.26 | 13.91 | 14.10 | 8,950 | +0.04(+0.26%) |
Oct 06, 2021 | 13.94 | 14.09 | 13.76 | 14.06 | 3,257 | +0.01(+0.06%) |
Oct 05, 2021 | 14.13 | 14.13 | 14.00 | 14.05 | 4,208 | -0.04(-0.25%) |
Oct 04, 2021 | 13.98 | 14.26 | 13.94 | 14.09 | 5,257 | +0.03(+0.19%) |