Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.00 | 12.20 | 11.88 | 12.12 | 25,101 | +0.00(+0.00%) |
Dec 30, 2021 | 12.12 | 12.24 | 11.80 | 12.12 | 36,797 | +0.24(+2.02%) |
Dec 29, 2021 | 12.24 | 12.36 | 11.80 | 11.88 | 28,538 | +0.22(+1.89%) |
Dec 28, 2021 | 11.68 | 12.12 | 11.60 | 11.66 | 24,990 | -0.14(-1.19%) |
Dec 27, 2021 | 12.60 | 12.60 | 11.80 | 11.80 | 22,680 | -0.60(-4.84%) |
Dec 23, 2021 | 12.24 | 12.60 | 12.04 | 12.40 | 25,311 | +0.28(+2.31%) |
Dec 22, 2021 | 12.72 | 13.00 | 11.72 | 12.12 | 36,996 | -0.52(-4.11%) |
Dec 21, 2021 | 12.56 | 12.80 | 12.32 | 12.64 | 45,260 | +0.04(+0.32%) |
Dec 20, 2021 | 12.52 | 12.96 | 12.52 | 12.60 | 6,676 | -0.16(-1.25%) |
Dec 17, 2021 | 12.88 | 13.04 | 12.48 | 12.76 | 21,967 | -0.12(-0.93%) |
Dec 16, 2021 | 13.16 | 13.16 | 12.64 | 12.88 | 17,274 | -0.16(-1.23%) |
Dec 15, 2021 | 12.80 | 13.04 | 12.64 | 13.04 | 12,943 | +0.16(+1.24%) |
Dec 14, 2021 | 12.76 | 13.12 | 12.68 | 12.88 | 20,771 | +0.00(+0.00%) |
Dec 13, 2021 | 13.16 | 13.48 | 12.60 | 12.88 | 47,541 | -0.32(-2.42%) |
Dec 10, 2021 | 12.88 | 13.36 | 12.72 | 13.20 | 27,383 | +0.28(+2.17%) |
Dec 09, 2021 | 13.04 | 13.40 | 12.64 | 12.92 | 20,140 | -0.08(-0.62%) |
Dec 08, 2021 | 12.56 | 13.12 | 12.44 | 13.00 | 24,784 | +0.48(+3.83%) |
Dec 07, 2021 | 12.76 | 13.40 | 12.48 | 12.52 | 13,955 | -0.24(-1.88%) |
Dec 06, 2021 | 12.20 | 13.37 | 11.88 | 12.76 | 46,882 | +0.56(+4.59%) |
Dec 03, 2021 | 12.60 | 12.88 | 11.92 | 12.20 | 44,175 | -0.36(-2.87%) |
Dec 02, 2021 | 12.36 | 12.88 | 11.64 | 12.56 | 30,560 | +0.04(+0.32%) |
Dec 01, 2021 | 12.96 | 13.40 | 12.48 | 12.52 | 34,984 | -0.68(-5.15%) |
Nov 30, 2021 | 12.72 | 13.56 | 12.64 | 13.20 | 64,883 | +0.36(+2.80%) |
Nov 29, 2021 | 13.24 | 13.68 | 12.68 | 12.84 | 51,129 | -0.64(-4.75%) |
Nov 26, 2021 | 13.44 | 13.96 | 13.04 | 13.48 | 13,603 | -0.08(-0.59%) |
Nov 24, 2021 | 13.44 | 13.72 | 13.44 | 13.56 | 15,969 | -0.04(-0.29%) |
Nov 23, 2021 | 13.60 | 13.96 | 13.12 | 13.60 | 42,774 | +0.00(+0.00%) |
Nov 22, 2021 | 13.88 | 14.08 | 13.48 | 13.60 | 20,436 | -0.16(-1.16%) |
Nov 19, 2021 | 13.96 | 14.60 | 13.56 | 13.76 | 42,991 | -0.16(-1.15%) |
Nov 18, 2021 | 13.80 | 14.00 | 13.88 | 13.92 | 10,748 | +0.00(+0.00%) |
Nov 17, 2021 | 14.00 | 14.12 | 13.88 | 13.92 | 21,166 | -0.28(-1.97%) |
Nov 16, 2021 | 13.72 | 14.24 | 13.59 | 14.20 | 25,951 | +0.40(+2.90%) |
Nov 15, 2021 | 13.96 | 13.96 | 13.52 | 13.80 | 27,490 | -0.20(-1.43%) |
Nov 12, 2021 | 13.52 | 14.04 | 13.28 | 14.00 | 18,066 | +0.44(+3.24%) |
Nov 11, 2021 | 13.44 | 13.96 | 13.24 | 13.56 | 27,902 | +0.20(+1.50%) |
Nov 10, 2021 | 13.40 | 13.36 | 35,874 | -0.28(-2.05%) | ||
Nov 09, 2021 | 13.76 | 13.93 | 13.60 | 13.64 | 26,644 | -0.20(-1.45%) |
Nov 08, 2021 | 14.00 | 14.00 | 13.81 | 13.84 | 16,374 | -0.16(-1.14%) |
Nov 05, 2021 | 14.00 | 14.08 | 13.88 | 14.00 | 11,381 | +0.00(+0.00%) |
Nov 04, 2021 | 14.12 | 14.12 | 13.72 | 14.00 | 22,918 | +0.00(+0.00%) |
Nov 03, 2021 | 13.96 | 14.19 | 13.92 | 14.00 | 20,169 | +0.00(+0.00%) |
Nov 02, 2021 | 13.92 | 14.08 | 13.92 | 14.00 | 7,649 | -0.04(-0.28%) |
Nov 01, 2021 | 13.80 | 14.24 | 13.96 | 14.04 | 16,142 | +0.08(+0.57%) |
Oct 29, 2021 | 13.80 | 14.04 | 13.68 | 13.96 | 9,905 | -0.04(-0.29%) |
Oct 28, 2021 | 13.92 | 14.10 | 13.76 | 14.00 | 34,490 | +0.04(+0.29%) |
Oct 27, 2021 | 14.00 | 14.20 | 13.88 | 13.96 | 13,666 | -0.04(-0.29%) |
Oct 26, 2021 | 14.12 | 13.96 | 14.00 | 7,867 | -0.16(-1.13%) | |
Oct 25, 2021 | 13.92 | 14.24 | 13.74 | 14.16 | 7,339 | +0.16(+1.14%) |
Oct 22, 2021 | 14.12 | 14.40 | 13.83 | 14.00 | 20,449 | -0.12(-0.85%) |
Oct 21, 2021 | 13.92 | 14.24 | 13.92 | 14.12 | 19,461 | +0.12(+0.86%) |
Oct 20, 2021 | 14.12 | 14.16 | 13.89 | 14.00 | 8,458 | -0.12(-0.85%) |
Oct 19, 2021 | 14.00 | 14.40 | 13.96 | 14.12 | 35,814 | +0.04(+0.28%) |
Oct 18, 2021 | 13.92 | 14.24 | 13.92 | 14.08 | 8,556 | +0.00(+0.00%) |
Oct 15, 2021 | 14.20 | 14.32 | 13.76 | 14.08 | 18,345 | +0.12(+0.86%) |
Oct 14, 2021 | 14.24 | 14.28 | 13.74 | 13.96 | 45,595 | -0.32(-2.24%) |
Oct 13, 2021 | 14.00 | 14.52 | 14.00 | 14.28 | 29,864 | +0.28(+2.00%) |
Oct 12, 2021 | 14.04 | 14.48 | 13.80 | 14.00 | 11,379 | -0.02(-0.14%) |
Oct 11, 2021 | 14.20 | 14.36 | 13.80 | 14.02 | 20,149 | -0.26(-1.82%) |
Oct 08, 2021 | 14.56 | 14.60 | 14.16 | 14.28 | 16,673 | -0.20(-1.38%) |
Oct 07, 2021 | 14.36 | 14.56 | 14.04 | 14.48 | 10,423 | +0.28(+1.97%) |
Oct 06, 2021 | 13.52 | 14.28 | 13.44 | 14.20 | 43,784 | +0.08(+0.57%) |
Oct 05, 2021 | 14.52 | 14.52 | 13.88 | 14.12 | 36,290 | -0.40(-2.75%) |
Oct 04, 2021 | 15.16 | 15.16 | 14.40 | 14.52 | 38,430 | -0.52(-3.46%) |