Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.24 | 14.24 | 14.24 | 0 | +0.04(+0.28%) | |
Dec 30, 2021 | 14.25 | 14.25 | 14.20 | 14.20 | 5,422 | +0.03(+0.21%) |
Dec 29, 2021 | 14.15 | 14.24 | 14.14 | 14.17 | 13,849 | +0.07(+0.50%) |
Dec 24, 2021 | 14.10 | 14.10 | 14.10 | 0 | +0.08(+0.57%) | |
Dec 23, 2021 | 14.14 | 14.25 | 14.02 | 14.02 | 5,407 | -0.12(-0.85%) |
Dec 22, 2021 | 14.23 | 14.27 | 14.12 | 14.14 | 5,781 | +0.06(+0.43%) |
Dec 21, 2021 | 14.09 | 14.15 | 14.08 | 14.08 | 4,725 | -0.02(-0.14%) |
Dec 20, 2021 | 14.23 | 14.24 | 14.00 | 14.10 | 6,295 | +0.10(+0.71%) |
Dec 17, 2021 | 14.19 | 14.19 | 14.00 | 14.00 | 10,739 | -0.13(-0.92%) |
Dec 16, 2021 | 14.01 | 14.26 | 14.00 | 14.13 | 8,045 | +0.23(+1.65%) |
Dec 15, 2021 | 14.00 | 14.00 | 13.90 | 13.90 | 14,355 | -0.22(-1.56%) |
Dec 14, 2021 | 14.18 | 14.22 | 14.12 | 14.12 | 10,798 | -0.09(-0.63%) |
Dec 13, 2021 | 14.21 | 14.25 | 14.21 | 14.21 | 8,387 | -0.08(-0.56%) |
Dec 10, 2021 | 14.23 | 14.32 | 14.23 | 14.29 | 4,187 | +0.06(+0.42%) |
Dec 09, 2021 | 14.21 | 14.30 | 14.21 | 14.23 | 9,113 | -0.06(-0.42%) |
Dec 08, 2021 | 14.36 | 14.36 | 14.25 | 14.29 | 4,416 | -0.06(-0.42%) |
Dec 07, 2021 | 14.32 | 14.40 | 14.20 | 14.35 | 6,813 | -0.04(-0.28%) |
Dec 06, 2021 | 14.21 | 14.39 | 14.21 | 14.39 | 4,881 | +0.23(+1.62%) |
Dec 03, 2021 | 14.15 | 14.30 | 14.15 | 14.16 | 7,411 | +0.01(+0.07%) |
Dec 02, 2021 | 14.15 | 14.30 | 14.14 | 14.15 | 12,158 | -0.15(-1.05%) |
Dec 01, 2021 | 14.34 | 14.40 | 14.30 | 14.30 | 19,886 | +0.00(+0.00%) |
Nov 30, 2021 | 14.36 | 14.39 | 14.30 | 14.30 | 14,181 | -0.11(-0.76%) |
Nov 29, 2021 | 14.56 | 14.56 | 14.36 | 14.41 | 6,471 | +0.02(+0.14%) |
Nov 26, 2021 | 14.40 | 14.59 | 14.39 | 14.39 | 5,691 | -0.13(-0.90%) |
Nov 25, 2021 | 14.51 | 14.53 | 14.51 | 14.52 | 4,285 | +0.10(+0.69%) |
Nov 24, 2021 | 14.50 | 14.50 | 14.42 | 14.42 | 4,249 | -0.07(-0.48%) |
Nov 23, 2021 | 14.20 | 14.50 | 14.20 | 14.49 | 9,944 | +0.29(+2.04%) |
Nov 22, 2021 | 14.45 | 14.48 | 14.17 | 14.20 | 9,642 | -0.25(-1.73%) |
Nov 19, 2021 | 14.57 | 14.57 | 14.37 | 14.45 | 5,481 | -0.30(-2.03%) |
Nov 18, 2021 | 14.64 | 14.80 | 14.62 | 14.75 | 6,021 | +0.25(+1.72%) |
Nov 17, 2021 | 14.60 | 14.60 | 14.50 | 14.50 | 1,298 | -0.10(-0.68%) |
Nov 16, 2021 | 14.64 | 14.84 | 14.60 | 14.60 | 3,596 | -0.35(-2.34%) |
Nov 15, 2021 | 14.38 | 14.95 | 14.30 | 14.95 | 23,258 | +0.62(+4.33%) |
Nov 12, 2021 | 14.35 | 14.35 | 14.32 | 14.33 | 1,029 | -0.07(-0.49%) |
Nov 11, 2021 | 14.35 | 14.50 | 14.35 | 14.40 | 8,500 | +0.06(+0.42%) |
Nov 10, 2021 | 14.44 | 14.34 | 4,641 | -0.16(-1.10%) | ||
Nov 09, 2021 | 14.55 | 14.55 | 14.48 | 14.50 | 1,000 | -0.05(-0.34%) |
Nov 08, 2021 | 14.55 | 14.56 | 14.55 | 14.55 | 1,744 | +0.07(+0.48%) |
Nov 05, 2021 | 14.64 | 14.64 | 14.48 | 14.48 | 1,552 | +0.00(+0.00%) |
Nov 04, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 225 | -0.12(-0.82%) |
Nov 03, 2021 | 14.46 | 14.60 | 14.40 | 14.60 | 5,077 | +0.12(+0.83%) |
Nov 02, 2021 | 14.52 | 14.60 | 14.46 | 14.48 | 3,373 | -0.14(-0.96%) |
Nov 01, 2021 | 14.49 | 14.62 | 14.50 | 14.62 | 6,215 | +0.12(+0.83%) |
Oct 29, 2021 | 14.58 | 14.58 | 14.41 | 14.50 | 1,669 | +0.20(+1.40%) |
Oct 28, 2021 | 14.34 | 14.47 | 14.30 | 14.30 | 8,240 | -0.12(-0.83%) |
Oct 27, 2021 | 14.48 | 14.42 | 14.30 | 14.42 | 7,334 | -0.06(-0.41%) |
Oct 26, 2021 | 14.39 | 14.48 | 14.48 | 3,711 | +0.07(+0.49%) | |
Oct 25, 2021 | 14.30 | 14.48 | 14.30 | 14.41 | 4,187 | +0.11(+0.77%) |
Oct 22, 2021 | 14.30 | 14.50 | 14.30 | 14.30 | 5,317 | -0.29(-1.99%) |
Oct 21, 2021 | 14.58 | 14.64 | 14.58 | 14.59 | 4,820 | -0.16(-1.08%) |
Oct 19, 2021 | 14.75 | 14.75 | 14.75 | 1 | +0.08(+0.55%) | |
Oct 18, 2021 | 14.70 | 14.70 | 14.67 | 14.67 | 1,742 | +0.07(+0.48%) |
Oct 15, 2021 | 14.59 | 14.60 | 14.59 | 14.60 | 2,050 | +0.01(+0.07%) |
Oct 14, 2021 | 14.55 | 14.60 | 14.50 | 14.59 | 4,800 | -0.01(-0.07%) |
Oct 13, 2021 | 14.55 | 14.61 | 14.53 | 14.60 | 3,900 | -0.07(-0.48%) |
Oct 12, 2021 | 14.31 | 14.67 | 14.31 | 14.67 | 4,296 | +0.07(+0.48%) |
Oct 08, 2021 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Oct 07, 2021 | 14.33 | 14.35 | 14.10 | 14.30 | 7,867 | -0.11(-0.76%) |
Oct 06, 2021 | 14.60 | 14.61 | 14.30 | 14.41 | 6,652 | -0.30(-2.04%) |
Oct 05, 2021 | 14.90 | 14.90 | 14.71 | 14.71 | 28,237 | -0.23(-1.54%) |
Oct 04, 2021 | 15.08 | 15.08 | 14.94 | 14.94 | 2,821 | -0.13(-0.86%) |