Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.41 | 13.69 | 13.41 | 13.56 | 64,739 | +0.03(+0.22%) |
Dec 30, 2021 | 13.37 | 13.59 | 13.36 | 13.53 | 116,899 | +0.17(+1.26%) |
Dec 29, 2021 | 13.44 | 13.50 | 13.20 | 13.36 | 113,659 | -0.32(-2.31%) |
Dec 28, 2021 | 13.90 | 13.94 | 13.54 | 13.68 | 90,898 | -0.35(-2.46%) |
Dec 27, 2021 | 14.06 | 14.14 | 13.94 | 14.02 | 86,924 | -0.38(-2.61%) |
Dec 23, 2021 | 14.52 | 14.75 | 14.31 | 14.40 | 330,278 | +0.72(+5.27%) |
Dec 22, 2021 | 13.57 | 13.76 | 13.33 | 13.68 | 72,467 | +0.11(+0.80%) |
Dec 21, 2021 | 13.07 | 13.58 | 13.07 | 13.57 | 186,928 | +0.75(+5.86%) |
Dec 20, 2021 | 13.00 | 13.15 | 12.66 | 12.82 | 114,350 | -0.45(-3.42%) |
Dec 17, 2021 | 13.20 | 13.40 | 13.03 | 13.27 | 85,368 | +0.12(+0.90%) |
Dec 16, 2021 | 13.08 | 13.34 | 13.00 | 13.16 | 241,955 | +0.68(+5.46%) |
Dec 15, 2021 | 12.57 | 12.57 | 12.06 | 12.47 | 162,531 | -0.20(-1.56%) |
Dec 14, 2021 | 12.68 | 12.86 | 12.43 | 12.67 | 151,297 | -0.40(-3.10%) |
Dec 13, 2021 | 13.48 | 13.49 | 13.07 | 13.08 | 113,386 | -0.48(-3.57%) |
Dec 10, 2021 | 13.57 | 13.59 | 13.37 | 13.56 | 171,085 | +0.19(+1.40%) |
Dec 09, 2021 | 13.35 | 13.47 | 13.27 | 13.37 | 119,142 | -0.40(-2.94%) |
Dec 08, 2021 | 13.75 | 13.79 | 13.59 | 13.78 | 143,044 | +0.29(+2.12%) |
Dec 07, 2021 | 13.56 | 13.75 | 13.43 | 13.49 | 310,404 | +0.33(+2.48%) |
Dec 06, 2021 | 12.63 | 13.21 | 12.45 | 13.17 | 560,405 | +1.50(+12.87%) |
Dec 03, 2021 | 12.05 | 12.13 | 11.65 | 11.66 | 398,614 | -0.05(-0.42%) |
Dec 02, 2021 | 11.81 | 11.87 | 11.53 | 11.71 | 160,816 | -0.13(-1.08%) |
Dec 01, 2021 | 12.33 | 12.47 | 11.84 | 11.84 | 210,552 | -0.34(-2.76%) |
Nov 30, 2021 | 12.17 | 12.27 | 11.99 | 12.18 | 188,313 | +0.10(+0.82%) |
Nov 29, 2021 | 12.11 | 12.11 | 11.92 | 12.08 | 151,292 | -0.11(-0.89%) |
Nov 26, 2021 | 12.38 | 12.38 | 12.06 | 12.19 | 116,715 | -0.73(-5.66%) |
Nov 24, 2021 | 12.84 | 12.99 | 12.74 | 12.92 | 94,173 | +0.03(+0.23%) |
Nov 23, 2021 | 12.80 | 13.18 | 12.76 | 12.89 | 153,768 | -0.13(-0.99%) |
Nov 22, 2021 | 12.81 | 13.19 | 12.77 | 13.02 | 267,430 | -0.03(-0.23%) |
Nov 19, 2021 | 12.98 | 13.10 | 12.87 | 13.05 | 99,802 | +0.08(+0.61%) |
Nov 18, 2021 | 12.66 | 12.98 | 12.60 | 12.97 | 244,458 | +0.19(+1.47%) |
Nov 17, 2021 | 12.78 | 12.85 | 12.62 | 12.78 | 201,876 | +0.03(+0.23%) |
Nov 16, 2021 | 12.89 | 12.89 | 12.74 | 12.75 | 107,942 | -0.36(-2.71%) |
Nov 15, 2021 | 13.22 | 13.22 | 13.04 | 13.11 | 152,463 | -0.44(-3.28%) |
Nov 12, 2021 | 13.58 | 13.73 | 13.37 | 13.55 | 211,359 | -0.32(-2.28%) |
Nov 11, 2021 | 13.46 | 14.09 | 13.41 | 13.87 | 315,269 | +1.13(+8.84%) |
Nov 10, 2021 | 12.74 | 12.74 | 161,743 | -0.38(-2.86%) | ||
Nov 09, 2021 | 13.25 | 13.43 | 13.10 | 13.12 | 230,792 | -0.71(-5.14%) |
Nov 08, 2021 | 13.46 | 13.83 | 13.45 | 13.83 | 178,715 | +0.44(+3.32%) |
Nov 05, 2021 | 13.21 | 13.56 | 13.07 | 13.38 | 208,843 | -0.48(-3.49%) |
Nov 04, 2021 | 14.02 | 14.10 | 13.65 | 13.87 | 193,718 | -0.29(-2.02%) |
Nov 03, 2021 | 14.16 | 14.31 | 14.07 | 14.15 | 97,849 | -0.01(-0.07%) |
Nov 02, 2021 | 14.03 | 14.27 | 14.02 | 14.16 | 249,248 | -0.69(-4.65%) |
Nov 01, 2021 | 14.47 | 14.93 | 14.81 | 14.85 | 171,903 | +0.04(+0.27%) |
Oct 29, 2021 | 15.00 | 15.00 | 14.77 | 14.81 | 175,690 | -0.56(-3.66%) |
Oct 28, 2021 | 15.04 | 15.39 | 14.92 | 15.38 | 218,443 | -0.21(-1.33%) |
Oct 27, 2021 | 15.80 | 16.17 | 15.54 | 15.59 | 211,148 | -1.01(-6.07%) |
Oct 26, 2021 | 17.40 | 16.51 | 16.59 | 213,054 | -0.64(-3.72%) | |
Oct 25, 2021 | 17.29 | 17.40 | 17.20 | 17.23 | 95,994 | +0.06(+0.34%) |
Oct 22, 2021 | 17.25 | 17.34 | 17.04 | 17.18 | 98,399 | -0.26(-1.47%) |
Oct 21, 2021 | 17.66 | 17.66 | 17.22 | 17.43 | 147,727 | -0.35(-1.94%) |
Oct 20, 2021 | 17.88 | 17.88 | 17.54 | 17.78 | 122,551 | -0.54(-2.96%) |
Oct 19, 2021 | 18.39 | 18.43 | 18.16 | 18.32 | 153,450 | -0.14(-0.75%) |
Oct 18, 2021 | 18.50 | 18.62 | 18.42 | 18.46 | 187,791 | +0.71(+4.01%) |
Oct 15, 2021 | 17.58 | 18.05 | 17.31 | 17.75 | 227,122 | +0.31(+1.76%) |
Oct 14, 2021 | 17.66 | 17.76 | 17.31 | 17.44 | 125,546 | +0.09(+0.51%) |
Oct 13, 2021 | 17.20 | 17.52 | 17.11 | 17.35 | 133,850 | +0.25(+1.44%) |
Oct 12, 2021 | 17.00 | 17.32 | 16.99 | 17.11 | 140,839 | -0.30(-1.70%) |
Oct 11, 2021 | 17.13 | 17.80 | 16.99 | 17.40 | 180,794 | -0.39(-2.17%) |
Oct 08, 2021 | 17.85 | 17.99 | 17.59 | 17.79 | 184,104 | -0.74(-4.00%) |
Oct 07, 2021 | 18.43 | 18.54 | 18.37 | 18.53 | 107,306 | +0.30(+1.63%) |
Oct 06, 2021 | 18.33 | 18.49 | 17.82 | 18.23 | 131,391 | -0.71(-3.75%) |
Oct 05, 2021 | 19.25 | 19.25 | 18.79 | 18.94 | 184,255 | +0.95(+5.27%) |
Oct 04, 2021 | 18.08 | 18.20 | 17.85 | 17.99 | 83,642 | -0.40(-2.15%) |