Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.67 | 13.68 | 13.55 | 13.58 | 140,224 | +0.03(+0.22%) |
Dec 30, 2021 | 13.50 | 13.57 | 13.45 | 13.55 | 80,818 | +0.04(+0.30%) |
Dec 29, 2021 | 13.50 | 13.54 | 13.48 | 13.51 | 77,883 | +0.05(+0.37%) |
Dec 28, 2021 | 13.53 | 13.55 | 13.45 | 13.46 | 108,597 | +0.00(+0.00%) |
Dec 27, 2021 | 13.54 | 13.59 | 13.46 | 13.46 | 85,368 | -0.06(-0.44%) |
Dec 23, 2021 | 13.56 | 13.57 | 13.51 | 13.52 | 93,780 | -0.04(-0.29%) |
Dec 22, 2021 | 13.40 | 13.66 | 13.36 | 13.56 | 144,058 | +0.14(+1.04%) |
Dec 21, 2021 | 13.50 | 13.54 | 13.39 | 13.42 | 122,413 | -0.04(-0.30%) |
Dec 20, 2021 | 13.54 | 13.60 | 13.36 | 13.46 | 161,402 | -0.08(-0.59%) |
Dec 17, 2021 | 13.55 | 13.59 | 13.50 | 13.54 | 117,708 | +0.01(+0.07%) |
Dec 16, 2021 | 13.48 | 13.53 | 13.45 | 13.53 | 138,384 | +0.09(+0.67%) |
Dec 15, 2021 | 13.52 | 13.52 | 13.39 | 13.44 | 105,704 | -0.06(-0.44%) |
Dec 14, 2021 | 13.54 | 13.56 | 13.45 | 13.50 | 98,833 | -0.02(-0.15%) |
Dec 13, 2021 | 13.47 | 13.59 | 13.47 | 13.52 | 130,052 | +0.06(+0.45%) |
Dec 10, 2021 | 13.44 | 13.49 | 13.37 | 13.46 | 85,556 | +0.08(+0.60%) |
Dec 09, 2021 | 13.47 | 13.52 | 13.32 | 13.38 | 132,340 | -0.09(-0.67%) |
Dec 08, 2021 | 13.42 | 13.48 | 13.38 | 13.47 | 52,316 | +0.09(+0.67%) |
Dec 07, 2021 | 13.42 | 13.54 | 13.34 | 13.38 | 187,384 | +0.01(+0.07%) |
Dec 06, 2021 | 13.42 | 13.42 | 13.34 | 13.37 | 101,607 | -0.01(-0.07%) |
Dec 03, 2021 | 13.45 | 13.48 | 13.33 | 13.38 | 64,296 | -0.04(-0.30%) |
Dec 02, 2021 | 13.47 | 13.48 | 13.40 | 13.42 | 114,089 | -0.03(-0.22%) |
Dec 01, 2021 | 13.52 | 13.52 | 13.41 | 13.45 | 108,012 | -0.02(-0.15%) |
Nov 30, 2021 | 13.52 | 13.53 | 13.43 | 13.47 | 125,175 | +0.04(+0.30%) |
Nov 29, 2021 | 13.44 | 13.44 | 13.38 | 13.43 | 43,707 | +0.05(+0.37%) |
Nov 26, 2021 | 13.41 | 13.41 | 13.32 | 13.38 | 53,720 | -0.03(-0.22%) |
Nov 24, 2021 | 13.42 | 13.43 | 13.36 | 13.41 | 87,657 | +0.05(+0.37%) |
Nov 23, 2021 | 13.50 | 13.50 | 13.36 | 13.36 | 102,032 | -0.13(-0.96%) |
Nov 22, 2021 | 13.49 | 13.49 | 13.43 | 13.49 | 116,988 | -0.01(-0.07%) |
Nov 19, 2021 | 13.52 | 13.53 | 13.46 | 13.50 | 96,603 | +0.03(+0.22%) |
Nov 18, 2021 | 13.51 | 13.47 | 13.40 | 13.47 | 190,301 | -0.06(-0.44%) |
Nov 17, 2021 | 13.52 | 13.54 | 13.44 | 13.53 | 117,334 | +0.02(+0.15%) |
Nov 16, 2021 | 13.48 | 13.55 | 13.48 | 13.51 | 85,807 | +0.03(+0.22%) |
Nov 15, 2021 | 13.60 | 13.60 | 13.45 | 13.48 | 129,782 | -0.10(-0.74%) |
Nov 12, 2021 | 13.59 | 13.60 | 13.55 | 13.58 | 152,882 | +0.02(+0.15%) |
Nov 11, 2021 | 13.56 | 13.56 | 13.54 | 13.56 | 70,114 | +0.03(+0.22%) |
Nov 10, 2021 | 13.47 | 13.53 | 205,852 | +0.05(+0.37%) | ||
Nov 09, 2021 | 13.44 | 13.48 | 13.43 | 13.48 | 71,254 | +0.07(+0.52%) |
Nov 08, 2021 | 13.48 | 13.50 | 13.37 | 13.41 | 177,383 | -0.04(-0.30%) |
Nov 05, 2021 | 13.42 | 13.45 | 13.38 | 13.45 | 242,150 | +0.05(+0.37%) |
Nov 04, 2021 | 13.40 | 13.44 | 13.38 | 13.40 | 140,852 | +0.01(+0.07%) |
Nov 03, 2021 | 13.41 | 13.43 | 13.30 | 13.39 | 61,948 | +0.01(+0.07%) |
Nov 02, 2021 | 13.40 | 13.41 | 13.37 | 13.38 | 106,131 | +0.00(+0.00%) |
Nov 01, 2021 | 13.30 | 13.44 | 13.31 | 13.38 | 332,214 | +0.07(+0.53%) |
Oct 29, 2021 | 13.19 | 13.31 | 13.15 | 13.31 | 110,732 | +0.16(+1.22%) |
Oct 28, 2021 | 13.12 | 13.15 | 13.05 | 13.15 | 94,665 | +0.05(+0.38%) |
Oct 27, 2021 | 13.19 | 13.20 | 13.05 | 13.10 | 149,260 | -0.03(-0.23%) |
Oct 26, 2021 | 13.21 | 13.13 | 198,942 | -0.08(-0.61%) | ||
Oct 25, 2021 | 13.22 | 13.30 | 13.19 | 13.21 | 96,068 | -0.04(-0.30%) |
Oct 22, 2021 | 13.35 | 13.38 | 13.25 | 13.25 | 120,911 | -0.09(-0.67%) |
Oct 21, 2021 | 13.41 | 13.42 | 13.26 | 13.34 | 130,279 | -0.11(-0.82%) |
Oct 20, 2021 | 13.45 | 13.46 | 13.40 | 13.45 | 94,396 | +0.01(+0.07%) |
Oct 19, 2021 | 13.43 | 13.47 | 13.38 | 13.44 | 115,391 | +0.04(+0.30%) |
Oct 18, 2021 | 13.45 | 13.45 | 13.38 | 13.40 | 52,783 | -0.03(-0.22%) |
Oct 15, 2021 | 13.53 | 13.55 | 13.36 | 13.43 | 59,825 | -0.08(-0.59%) |
Oct 14, 2021 | 13.52 | 13.58 | 13.48 | 13.51 | 139,674 | +0.05(+0.37%) |
Oct 13, 2021 | 13.38 | 13.48 | 13.35 | 13.46 | 103,945 | +0.10(+0.75%) |
Oct 12, 2021 | 13.25 | 13.40 | 13.25 | 13.36 | 110,324 | +0.10(+0.75%) |
Oct 11, 2021 | 13.23 | 13.31 | 13.19 | 13.26 | 99,289 | +0.05(+0.38%) |
Oct 08, 2021 | 13.16 | 13.22 | 13.10 | 13.21 | 169,123 | +0.04(+0.30%) |
Oct 07, 2021 | 13.22 | 13.30 | 13.16 | 13.17 | 106,651 | -0.06(-0.45%) |
Oct 06, 2021 | 13.25 | 13.26 | 13.19 | 13.23 | 104,713 | +0.00(+0.00%) |
Oct 05, 2021 | 13.21 | 13.25 | 13.15 | 13.23 | 186,283 | +0.00(+0.00%) |
Oct 04, 2021 | 13.39 | 13.39 | 13.21 | 13.23 | 148,526 | -0.13(-0.97%) |