Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 14.81 | 14.95 | 14.78 | 14.90 | 534,606 | +0.08(+0.54%) |
Dec 30, 2021 | 14.86 | 14.96 | 14.67 | 14.82 | 527,158 | +0.00(+0.00%) |
Dec 29, 2021 | 14.73 | 14.83 | 14.68 | 14.82 | 551,575 | +0.12(+0.82%) |
Dec 28, 2021 | 14.69 | 14.74 | 14.64 | 14.70 | 637,370 | +0.01(+0.07%) |
Dec 27, 2021 | 14.53 | 14.69 | 14.41 | 14.69 | 1,130,708 | +0.21(+1.45%) |
Dec 23, 2021 | 14.34 | 14.49 | 14.23 | 14.48 | 595,710 | +0.19(+1.33%) |
Dec 22, 2021 | 14.24 | 14.36 | 14.18 | 14.29 | 823,335 | +0.05(+0.35%) |
Dec 21, 2021 | 14.22 | 14.34 | 14.07 | 14.24 | 1,276,607 | +0.10(+0.71%) |
Dec 20, 2021 | 14.04 | 14.17 | 13.87 | 14.14 | 1,351,933 | +0.02(+0.14%) |
Dec 17, 2021 | 14.18 | 14.26 | 13.97 | 14.12 | 3,062,011 | -0.06(-0.42%) |
Dec 16, 2021 | 14.36 | 14.49 | 14.12 | 14.18 | 1,114,377 | -0.09(-0.63%) |
Dec 15, 2021 | 14.13 | 14.28 | 14.02 | 14.27 | 1,085,474 | +0.11(+0.78%) |
Dec 14, 2021 | 14.31 | 14.31 | 14.00 | 14.16 | 786,760 | +0.02(+0.14%) |
Dec 13, 2021 | 14.20 | 14.20 | 13.94 | 14.14 | 881,434 | -0.07(-0.49%) |
Dec 10, 2021 | 14.28 | 14.35 | 14.18 | 14.21 | 865,092 | +0.00(+0.00%) |
Dec 09, 2021 | 14.16 | 14.27 | 14.07 | 14.21 | 660,421 | -0.04(-0.28%) |
Dec 08, 2021 | 14.35 | 14.36 | 14.21 | 14.25 | 1,000,888 | -0.04(-0.28%) |
Dec 07, 2021 | 14.24 | 14.38 | 14.15 | 14.29 | 823,669 | +0.14(+0.99%) |
Dec 06, 2021 | 14.16 | 14.26 | 14.09 | 14.15 | 1,251,210 | +0.12(+0.86%) |
Dec 03, 2021 | 14.06 | 14.13 | 13.94 | 14.03 | 781,988 | +0.04(+0.29%) |
Dec 02, 2021 | 13.84 | 14.17 | 13.82 | 13.99 | 1,084,097 | +0.18(+1.30%) |
Dec 01, 2021 | 13.93 | 14.15 | 13.79 | 13.81 | 1,156,842 | +0.03(+0.22%) |
Nov 30, 2021 | 14.03 | 14.04 | 13.54 | 13.78 | 1,316,250 | -0.29(-2.06%) |
Nov 29, 2021 | 14.17 | 14.26 | 13.98 | 14.07 | 803,924 | -0.04(-0.28%) |
Nov 26, 2021 | 13.92 | 14.24 | 13.88 | 14.11 | 945,588 | -0.14(-0.98%) |
Nov 24, 2021 | 14.28 | 14.32 | 14.21 | 14.25 | 447,741 | -0.02(-0.13%) |
Nov 23, 2021 | 14.27 | 14.36 | 14.23 | 14.27 | 833,741 | +0.04(+0.27%) |
Nov 22, 2021 | 14.27 | 14.44 | 14.19 | 14.23 | 727,272 | -0.02(-0.14%) |
Nov 19, 2021 | 14.27 | 14.35 | 14.20 | 14.25 | 864,239 | -0.07(-0.49%) |
Nov 18, 2021 | 14.40 | 14.34 | 14.31 | 14.32 | 664,730 | -0.07(-0.49%) |
Nov 17, 2021 | 14.42 | 14.43 | 14.30 | 14.39 | 688,167 | +0.01(+0.07%) |
Nov 16, 2021 | 14.60 | 14.60 | 14.25 | 14.38 | 975,556 | +0.05(+0.35%) |
Nov 15, 2021 | 14.35 | 14.35 | 14.26 | 14.33 | 519,087 | +0.05(+0.35%) |
Nov 12, 2021 | 14.33 | 14.34 | 14.09 | 14.28 | 455,718 | +0.01(+0.07%) |
Nov 11, 2021 | 14.28 | 14.35 | 14.16 | 14.27 | 530,756 | +0.01(+0.07%) |
Nov 10, 2021 | 14.26 | 14.26 | 965,868 | -0.01(-0.07%) | ||
Nov 09, 2021 | 14.23 | 14.34 | 14.18 | 14.27 | 704,838 | +0.01(+0.07%) |
Nov 08, 2021 | 14.32 | 14.40 | 14.23 | 14.26 | 1,171,201 | -0.03(-0.21%) |
Nov 05, 2021 | 14.24 | 14.32 | 14.12 | 14.29 | 1,230,043 | +0.15(+1.06%) |
Nov 04, 2021 | 14.04 | 14.18 | 13.97 | 14.14 | 1,332,475 | +0.15(+1.07%) |
Nov 03, 2021 | 13.93 | 14.12 | 13.87 | 13.99 | 1,272,765 | +0.08(+0.58%) |
Nov 02, 2021 | 13.53 | 13.98 | 13.53 | 13.91 | 1,287,927 | +0.44(+3.27%) |
Nov 01, 2021 | 13.25 | 13.62 | 13.24 | 13.47 | 1,155,758 | +0.23(+1.74%) |
Oct 29, 2021 | 13.02 | 13.25 | 12.93 | 13.24 | 1,380,175 | +0.21(+1.61%) |
Oct 28, 2021 | 12.35 | 13.11 | 11.73 | 13.03 | 2,896,929 | -0.57(-4.19%) |
Oct 27, 2021 | 13.67 | 13.71 | 13.57 | 13.60 | 813,879 | -0.09(-0.66%) |
Oct 26, 2021 | 13.56 | 13.70 | 13.69 | 1,154,519 | +0.13(+0.96%) | |
Oct 25, 2021 | 13.42 | 13.60 | 13.42 | 13.56 | 442,938 | +0.12(+0.89%) |
Oct 22, 2021 | 13.50 | 13.63 | 13.43 | 13.44 | 508,894 | -0.09(-0.67%) |
Oct 21, 2021 | 13.43 | 13.54 | 13.43 | 13.53 | 456,634 | +0.06(+0.45%) |
Oct 20, 2021 | 13.55 | 13.55 | 13.42 | 13.47 | 887,807 | -0.06(-0.44%) |
Oct 19, 2021 | 13.48 | 13.53 | 13.41 | 13.53 | 512,255 | +0.08(+0.59%) |
Oct 18, 2021 | 13.44 | 13.59 | 13.41 | 13.45 | 529,273 | -0.05(-0.37%) |
Oct 15, 2021 | 13.63 | 13.73 | 13.48 | 13.50 | 669,472 | +0.02(+0.15%) |
Oct 14, 2021 | 13.45 | 13.53 | 13.39 | 13.48 | 539,848 | +0.10(+0.75%) |
Oct 13, 2021 | 13.33 | 13.43 | 13.03 | 13.38 | 583,479 | +0.02(+0.15%) |
Oct 12, 2021 | 13.42 | 13.46 | 13.09 | 13.36 | 644,360 | -0.05(-0.37%) |
Oct 11, 2021 | 13.21 | 13.52 | 13.21 | 13.41 | 1,073,969 | +0.20(+1.51%) |
Oct 08, 2021 | 13.11 | 13.29 | 13.11 | 13.21 | 1,239,545 | +0.08(+0.61%) |
Oct 07, 2021 | 13.00 | 13.22 | 13.00 | 13.13 | 1,837,135 | +0.19(+1.47%) |
Oct 06, 2021 | 12.79 | 13.00 | 12.71 | 12.94 | 1,979,778 | +0.10(+0.78%) |
Oct 05, 2021 | 12.64 | 12.89 | 12.64 | 12.84 | 1,485,284 | +0.17(+1.34%) |
Oct 04, 2021 | 12.67 | 12.79 | 12.65 | 12.67 | 988,697 | +0.01(+0.08%) |