Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.90 | 12.96 | 12.90 | 12.92 | 26,884 | +0.03(+0.21%) |
Dec 30, 2021 | 12.85 | 12.91 | 12.83 | 12.89 | 44,655 | +0.03(+0.21%) |
Dec 29, 2021 | 12.92 | 12.92 | 12.81 | 12.87 | 48,013 | +0.01(+0.07%) |
Dec 28, 2021 | 12.88 | 12.89 | 12.83 | 12.86 | 18,788 | +0.01(+0.07%) |
Dec 27, 2021 | 12.81 | 12.90 | 12.81 | 12.85 | 26,905 | +0.01(+0.07%) |
Dec 23, 2021 | 12.77 | 12.84 | 12.77 | 12.84 | 61,455 | +0.08(+0.63%) |
Dec 22, 2021 | 12.70 | 12.82 | 12.70 | 12.76 | 40,279 | +0.05(+0.42%) |
Dec 21, 2021 | 12.77 | 12.81 | 12.69 | 12.71 | 53,552 | -0.08(-0.63%) |
Dec 20, 2021 | 12.81 | 12.89 | 12.79 | 12.79 | 41,680 | -0.09(-0.70%) |
Dec 17, 2021 | 12.97 | 12.97 | 12.79 | 12.88 | 56,190 | -0.05(-0.42%) |
Dec 16, 2021 | 12.95 | 13.00 | 12.87 | 12.93 | 57,699 | +0.03(+0.23%) |
Dec 15, 2021 | 12.89 | 12.95 | 12.89 | 12.90 | 44,404 | +0.00(+0.00%) |
Dec 14, 2021 | 12.86 | 12.93 | 12.86 | 12.90 | 25,007 | -0.01(-0.07%) |
Dec 13, 2021 | 12.90 | 12.95 | 12.90 | 12.91 | 47,235 | +0.01(+0.07%) |
Dec 10, 2021 | 12.86 | 12.94 | 12.86 | 12.90 | 54,516 | +0.04(+0.28%) |
Dec 09, 2021 | 12.78 | 12.90 | 12.78 | 12.86 | 55,843 | +0.08(+0.63%) |
Dec 08, 2021 | 12.73 | 12.82 | 12.73 | 12.78 | 63,371 | +0.05(+0.42%) |
Dec 07, 2021 | 12.60 | 12.77 | 12.60 | 12.73 | 62,426 | +0.16(+1.28%) |
Dec 06, 2021 | 12.58 | 12.59 | 12.52 | 12.57 | 33,228 | +0.01(+0.07%) |
Dec 03, 2021 | 12.63 | 12.64 | 12.55 | 12.56 | 51,766 | -0.08(-0.64%) |
Dec 02, 2021 | 12.72 | 12.80 | 12.62 | 12.64 | 89,968 | -0.12(-0.91%) |
Dec 01, 2021 | 12.88 | 12.89 | 12.76 | 12.76 | 37,135 | -0.10(-0.77%) |
Nov 30, 2021 | 12.82 | 12.92 | 12.76 | 12.86 | 54,448 | +0.07(+0.56%) |
Nov 29, 2021 | 12.77 | 12.84 | 12.71 | 12.78 | 55,169 | +0.08(+0.63%) |
Nov 26, 2021 | 12.71 | 12.75 | 12.63 | 12.70 | 18,315 | -0.04(-0.35%) |
Nov 24, 2021 | 12.76 | 12.80 | 12.69 | 12.75 | 34,520 | +0.04(+0.28%) |
Nov 23, 2021 | 12.82 | 12.85 | 12.71 | 12.71 | 55,109 | -0.11(-0.84%) |
Nov 22, 2021 | 12.95 | 12.95 | 12.79 | 12.82 | 100,058 | -0.13(-1.04%) |
Nov 19, 2021 | 12.94 | 13.00 | 12.92 | 12.95 | 50,718 | +0.02(+0.14%) |
Nov 18, 2021 | 12.98 | 12.94 | 12.87 | 12.94 | 49,657 | -0.04(-0.35%) |
Nov 17, 2021 | 13.00 | 13.05 | 12.93 | 12.98 | 84,291 | -0.02(-0.19%) |
Nov 16, 2021 | 13.00 | 13.03 | 12.99 | 13.00 | 47,471 | -0.02(-0.14%) |
Nov 15, 2021 | 13.15 | 13.18 | 13.01 | 13.02 | 32,778 | -0.06(-0.48%) |
Nov 12, 2021 | 13.12 | 13.24 | 13.09 | 13.09 | 47,323 | -0.07(-0.54%) |
Nov 11, 2021 | 13.02 | 13.19 | 13.02 | 13.16 | 41,829 | +0.11(+0.82%) |
Nov 10, 2021 | 13.20 | 13.05 | 46,331 | -0.11(-0.81%) | ||
Nov 09, 2021 | 13.42 | 13.46 | 13.05 | 13.16 | 113,956 | -0.21(-1.60%) |
Nov 08, 2021 | 13.46 | 13.57 | 13.32 | 13.37 | 78,753 | -0.13(-0.99%) |
Nov 05, 2021 | 13.33 | 13.54 | 13.29 | 13.50 | 69,223 | +0.20(+1.47%) |
Nov 04, 2021 | 13.33 | 13.33 | 13.20 | 13.31 | 31,997 | +0.02(+0.13%) |
Nov 03, 2021 | 13.68 | 13.68 | 13.29 | 13.29 | 92,104 | -0.39(-2.87%) |
Nov 02, 2021 | 13.59 | 13.74 | 13.51 | 13.68 | 54,321 | +0.09(+0.66%) |
Nov 01, 2021 | 14.14 | 14.20 | 13.58 | 13.59 | 272,860 | -0.61(-4.27%) |
Oct 29, 2021 | 14.05 | 14.22 | 13.93 | 14.20 | 15,942 | +0.12(+0.82%) |
Oct 28, 2021 | 13.94 | 14.08 | 13.94 | 14.08 | 32,686 | +0.23(+1.67%) |
Oct 27, 2021 | 13.84 | 14.04 | 13.81 | 13.85 | 24,211 | -0.05(-0.38%) |
Oct 26, 2021 | 13.83 | 13.91 | 29,725 | +0.08(+0.58%) | ||
Oct 25, 2021 | 13.94 | 13.98 | 13.83 | 13.83 | 8,740 | -0.10(-0.71%) |
Oct 22, 2021 | 13.89 | 13.99 | 13.88 | 13.92 | 11,788 | +0.13(+0.97%) |
Oct 21, 2021 | 13.99 | 13.99 | 13.78 | 13.79 | 19,709 | -0.26(-1.84%) |
Oct 20, 2021 | 14.07 | 14.14 | 13.96 | 14.05 | 25,292 | +0.01(+0.06%) |
Oct 19, 2021 | 14.23 | 14.28 | 14.04 | 14.04 | 45,663 | -0.19(-1.36%) |
Oct 18, 2021 | 14.06 | 14.23 | 14.05 | 14.23 | 33,469 | +0.19(+1.33%) |
Oct 15, 2021 | 13.93 | 14.18 | 13.93 | 14.05 | 25,823 | +0.20(+1.48%) |
Oct 14, 2021 | 13.82 | 13.90 | 13.81 | 13.84 | 25,954 | +0.05(+0.39%) |
Oct 13, 2021 | 13.72 | 13.96 | 13.72 | 13.79 | 33,140 | +0.09(+0.65%) |
Oct 12, 2021 | 13.79 | 13.99 | 13.70 | 13.70 | 20,726 | -0.10(-0.71%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.73 | 13.80 | 13,014 | +0.02(+0.13%) |
Oct 08, 2021 | 13.84 | 13.87 | 13.75 | 13.78 | 9,335 | -0.10(-0.70%) |
Oct 07, 2021 | 13.99 | 14.00 | 13.74 | 13.88 | 33,086 | +0.00(+0.00%) |
Oct 06, 2021 | 13.87 | 13.88 | 13.78 | 13.88 | 24,394 | +0.02(+0.13%) |
Oct 05, 2021 | 13.82 | 13.90 | 13.79 | 13.86 | 12,880 | +0.04(+0.26%) |
Oct 04, 2021 | 13.78 | 13.95 | 13.78 | 13.82 | 18,216 | +0.01(+0.06%) |