Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.62 | 13.80 | 13.46 | 13.47 | 454,038 | -0.17(-1.25%) |
Dec 30, 2021 | 13.57 | 14.07 | 13.54 | 13.64 | 678,535 | +0.02(+0.15%) |
Dec 29, 2021 | 13.76 | 13.84 | 13.53 | 13.62 | 416,956 | -0.25(-1.80%) |
Dec 28, 2021 | 14.05 | 14.30 | 13.82 | 13.87 | 361,363 | -0.18(-1.28%) |
Dec 27, 2021 | 14.34 | 14.38 | 14.02 | 14.05 | 367,303 | -0.15(-1.06%) |
Dec 23, 2021 | 13.91 | 14.31 | 13.86 | 14.20 | 377,393 | +0.13(+0.92%) |
Dec 22, 2021 | 13.79 | 14.22 | 13.64 | 14.07 | 692,293 | +0.28(+2.03%) |
Dec 21, 2021 | 13.20 | 13.88 | 13.20 | 13.79 | 705,754 | +0.70(+5.35%) |
Dec 20, 2021 | 13.21 | 13.29 | 12.72 | 13.09 | 980,394 | -0.43(-3.18%) |
Dec 17, 2021 | 13.02 | 13.53 | 12.88 | 13.52 | 3,010,613 | +0.33(+2.50%) |
Dec 16, 2021 | 13.52 | 13.83 | 13.10 | 13.19 | 811,273 | -0.25(-1.86%) |
Dec 15, 2021 | 12.77 | 13.46 | 12.50 | 13.44 | 1,102,755 | +0.59(+4.59%) |
Dec 14, 2021 | 12.70 | 13.03 | 12.58 | 12.85 | 1,064,726 | +0.01(+0.08%) |
Dec 13, 2021 | 13.27 | 13.27 | 12.65 | 12.84 | 1,127,306 | -0.57(-4.25%) |
Dec 10, 2021 | 13.65 | 13.85 | 13.21 | 13.41 | 757,045 | -0.10(-0.74%) |
Dec 09, 2021 | 13.68 | 13.80 | 13.23 | 13.51 | 1,083,176 | -0.17(-1.24%) |
Dec 08, 2021 | 13.70 | 14.00 | 13.45 | 13.68 | 1,462,232 | -0.02(-0.15%) |
Dec 07, 2021 | 13.65 | 13.88 | 13.57 | 13.70 | 744,588 | +0.27(+2.01%) |
Dec 06, 2021 | 13.51 | 13.62 | 13.11 | 13.43 | 736,916 | +0.08(+0.60%) |
Dec 03, 2021 | 13.70 | 13.79 | 13.15 | 13.35 | 648,960 | -0.27(-1.98%) |
Dec 02, 2021 | 13.30 | 13.75 | 13.23 | 13.62 | 1,030,677 | +0.22(+1.64%) |
Dec 01, 2021 | 14.59 | 14.59 | 13.39 | 13.40 | 946,402 | -0.86(-6.03%) |
Nov 30, 2021 | 14.75 | 14.94 | 14.19 | 14.26 | 884,054 | -0.49(-3.32%) |
Nov 29, 2021 | 14.98 | 15.07 | 14.72 | 14.75 | 545,159 | -0.08(-0.54%) |
Nov 26, 2021 | 15.11 | 15.46 | 14.77 | 14.83 | 576,217 | -0.74(-4.75%) |
Nov 24, 2021 | 14.25 | 15.64 | 14.20 | 15.57 | 763,425 | +0.35(+2.30%) |
Nov 23, 2021 | 15.28 | 15.38 | 14.86 | 15.22 | 1,316,117 | -0.05(-0.33%) |
Nov 22, 2021 | 15.39 | 15.50 | 15.04 | 15.27 | 794,351 | -0.08(-0.52%) |
Nov 19, 2021 | 16.05 | 16.12 | 14.90 | 15.35 | 1,418,652 | -1.01(-6.17%) |
Nov 18, 2021 | 16.20 | 16.39 | 16.06 | 16.36 | 922,368 | +0.17(+1.05%) |
Nov 17, 2021 | 16.50 | 16.86 | 16.02 | 16.19 | 1,698,444 | -0.51(-3.05%) |
Nov 16, 2021 | 16.96 | 18.50 | 16.37 | 16.70 | 6,580,172 | +1.71(+11.41%) |
Nov 15, 2021 | 15.04 | 15.32 | 14.72 | 14.99 | 1,650,583 | +0.15(+1.01%) |
Nov 12, 2021 | 14.77 | 14.98 | 14.64 | 14.84 | 1,030,676 | +0.09(+0.61%) |
Nov 11, 2021 | 14.37 | 14.85 | 14.37 | 14.75 | 832,262 | +0.39(+2.72%) |
Nov 10, 2021 | 14.70 | 14.36 | 1,240,600 | -0.38(-2.58%) | ||
Nov 09, 2021 | 14.76 | 14.87 | 14.34 | 14.74 | 798,682 | +0.01(+0.07%) |
Nov 08, 2021 | 14.66 | 14.74 | 14.42 | 14.73 | 458,914 | +0.12(+0.82%) |
Nov 05, 2021 | 14.82 | 14.96 | 14.32 | 14.61 | 940,779 | -0.07(-0.48%) |
Nov 04, 2021 | 14.40 | 14.72 | 14.16 | 14.68 | 1,297,623 | +0.36(+2.51%) |
Nov 03, 2021 | 13.42 | 14.40 | 13.40 | 14.32 | 1,524,371 | +0.87(+6.47%) |
Nov 02, 2021 | 13.62 | 13.66 | 13.32 | 13.45 | 1,109,075 | -0.17(-1.25%) |
Nov 01, 2021 | 13.31 | 13.64 | 13.30 | 13.62 | 1,199,021 | +0.33(+2.48%) |
Oct 29, 2021 | 13.48 | 13.60 | 13.22 | 13.29 | 817,439 | -0.19(-1.41%) |
Oct 28, 2021 | 13.93 | 14.09 | 13.45 | 13.48 | 1,253,193 | -0.40(-2.88%) |
Oct 27, 2021 | 14.19 | 14.28 | 13.85 | 13.88 | 552,155 | -0.29(-2.05%) |
Oct 26, 2021 | 14.75 | 14.17 | 14.17 | 629,550 | -0.47(-3.21%) | |
Oct 25, 2021 | 14.61 | 14.87 | 14.45 | 14.64 | 496,418 | +0.00(+0.00%) |
Oct 22, 2021 | 14.60 | 14.94 | 14.52 | 14.64 | 488,301 | +0.00(+0.00%) |
Oct 21, 2021 | 14.38 | 14.85 | 14.34 | 14.64 | 854,334 | +0.14(+0.97%) |
Oct 20, 2021 | 14.34 | 14.75 | 14.29 | 14.50 | 488,979 | +0.08(+0.55%) |
Oct 19, 2021 | 14.15 | 14.64 | 13.97 | 14.42 | 965,878 | +0.42(+3.00%) |
Oct 18, 2021 | 14.81 | 14.91 | 13.95 | 14.00 | 1,360,493 | -0.94(-6.29%) |
Oct 15, 2021 | 14.98 | 15.35 | 14.88 | 14.94 | 1,618,859 | +0.14(+0.95%) |
Oct 14, 2021 | 15.18 | 15.25 | 14.77 | 14.80 | 1,470,598 | -0.26(-1.73%) |
Oct 13, 2021 | 15.16 | 15.21 | 14.99 | 15.06 | 498,286 | -0.08(-0.53%) |
Oct 12, 2021 | 15.08 | 15.29 | 14.96 | 15.14 | 515,597 | +0.10(+0.66%) |
Oct 11, 2021 | 15.00 | 15.34 | 14.89 | 15.04 | 880,996 | +0.04(+0.27%) |
Oct 08, 2021 | 14.55 | 15.13 | 14.51 | 15.00 | 890,708 | +0.57(+3.95%) |
Oct 07, 2021 | 14.95 | 15.26 | 14.39 | 14.43 | 1,685,603 | -0.43(-2.89%) |
Oct 06, 2021 | 14.25 | 14.89 | 14.25 | 14.86 | 797,510 | +0.44(+3.05%) |
Oct 05, 2021 | 14.26 | 14.52 | 14.21 | 14.42 | 680,630 | +0.14(+0.98%) |
Oct 04, 2021 | 14.43 | 14.56 | 14.05 | 14.28 | 1,107,845 | -0.15(-1.04%) |