Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.75 | 14.19 | 13.75 | 14.02 | 165,715 | +0.33(+2.41%) |
Dec 30, 2021 | 13.68 | 13.75 | 13.55 | 13.69 | 145,865 | -0.21(-1.55%) |
Dec 29, 2021 | 13.86 | 13.95 | 13.75 | 13.90 | 102,615 | +0.13(+0.95%) |
Dec 28, 2021 | 13.84 | 13.90 | 13.75 | 13.77 | 75,736 | -0.43(-3.03%) |
Dec 27, 2021 | 13.90 | 14.24 | 13.90 | 14.20 | 216,520 | +0.17(+1.21%) |
Dec 23, 2021 | 13.99 | 14.13 | 13.90 | 14.03 | 80,484 | +0.14(+1.01%) |
Dec 22, 2021 | 13.79 | 13.89 | 13.54 | 13.89 | 48,423 | +0.18(+1.31%) |
Dec 21, 2021 | 13.75 | 13.79 | 13.67 | 13.71 | 100,620 | +0.46(+3.47%) |
Dec 20, 2021 | 13.28 | 13.29 | 13.08 | 13.25 | 47,268 | -0.48(-3.50%) |
Dec 17, 2021 | 13.83 | 13.97 | 13.72 | 13.73 | 80,913 | +0.03(+0.22%) |
Dec 16, 2021 | 13.60 | 13.78 | 13.41 | 13.70 | 83,499 | +0.15(+1.11%) |
Dec 15, 2021 | 13.21 | 13.55 | 13.05 | 13.55 | 65,942 | +0.38(+2.89%) |
Dec 14, 2021 | 13.09 | 13.29 | 12.90 | 13.17 | 89,103 | +0.49(+3.86%) |
Dec 13, 2021 | 12.77 | 12.82 | 12.60 | 12.68 | 78,270 | -0.27(-2.08%) |
Dec 10, 2021 | 13.05 | 13.05 | 12.79 | 12.95 | 98,904 | -0.44(-3.29%) |
Dec 09, 2021 | 13.53 | 13.60 | 13.36 | 13.39 | 65,766 | -0.41(-2.97%) |
Dec 08, 2021 | 13.80 | 13.89 | 13.62 | 13.80 | 97,410 | -0.44(-3.09%) |
Dec 07, 2021 | 14.00 | 14.24 | 13.96 | 14.24 | 202,931 | +0.35(+2.48%) |
Dec 06, 2021 | 13.85 | 13.99 | 13.76 | 13.89 | 126,482 | +0.34(+2.49%) |
Dec 03, 2021 | 13.75 | 13.75 | 13.40 | 13.56 | 123,360 | -0.10(-0.75%) |
Dec 02, 2021 | 13.68 | 13.81 | 13.49 | 13.66 | 221,692 | +0.99(+7.81%) |
Dec 01, 2021 | 13.37 | 13.57 | 12.62 | 12.67 | 230,023 | +0.13(+1.04%) |
Nov 30, 2021 | 12.65 | 12.82 | 12.54 | 12.54 | 312,253 | +0.63(+5.29%) |
Nov 29, 2021 | 12.04 | 12.07 | 11.76 | 11.91 | 174,587 | +0.77(+6.91%) |
Nov 26, 2021 | 11.15 | 11.25 | 11.00 | 11.14 | 347,108 | -1.17(-9.50%) |
Nov 24, 2021 | 12.13 | 12.40 | 12.08 | 12.31 | 183,698 | -0.39(-3.07%) |
Nov 23, 2021 | 12.58 | 12.70 | 12.43 | 12.70 | 241,170 | -0.26(-2.01%) |
Nov 22, 2021 | 13.05 | 13.16 | 12.91 | 12.96 | 111,375 | -0.23(-1.74%) |
Nov 19, 2021 | 13.30 | 13.34 | 13.08 | 13.19 | 120,543 | -0.44(-3.23%) |
Nov 18, 2021 | 13.81 | 13.63 | 13.59 | 13.63 | 76,993 | -0.34(-2.47%) |
Nov 17, 2021 | 13.92 | 14.07 | 13.92 | 13.97 | 109,692 | +0.13(+0.98%) |
Nov 16, 2021 | 13.89 | 13.95 | 13.72 | 13.84 | 122,081 | +0.17(+1.24%) |
Nov 15, 2021 | 13.70 | 13.78 | 13.54 | 13.67 | 200,762 | +0.27(+2.01%) |
Nov 12, 2021 | 13.38 | 13.44 | 13.31 | 13.40 | 95,055 | -0.26(-1.90%) |
Nov 11, 2021 | 13.44 | 13.76 | 13.42 | 13.66 | 168,019 | +0.96(+7.56%) |
Nov 10, 2021 | 12.90 | 12.70 | 12.70 | 221,955 | +0.05(+0.40%) | |
Nov 09, 2021 | 12.85 | 12.86 | 12.61 | 12.65 | 178,015 | -0.72(-5.39%) |
Nov 08, 2021 | 13.18 | 13.40 | 13.18 | 13.37 | 77,986 | -0.02(-0.15%) |
Nov 05, 2021 | 13.45 | 13.54 | 13.08 | 13.39 | 77,071 | -0.29(-2.14%) |
Nov 04, 2021 | 13.94 | 14.03 | 13.55 | 13.68 | 80,085 | +0.25(+1.89%) |
Nov 03, 2021 | 13.26 | 13.43 | 12.95 | 13.43 | 70,184 | +0.55(+4.27%) |
Nov 02, 2021 | 13.03 | 13.11 | 12.81 | 12.88 | 111,591 | -0.50(-3.74%) |
Nov 01, 2021 | 13.10 | 13.41 | 13.12 | 13.38 | 87,846 | +0.20(+1.52%) |
Oct 29, 2021 | 12.94 | 13.20 | 12.86 | 13.18 | 237,135 | -0.67(-4.84%) |
Oct 28, 2021 | 13.88 | 13.95 | 13.75 | 13.85 | 64,496 | -0.01(-0.07%) |
Oct 27, 2021 | 13.88 | 13.96 | 13.77 | 13.86 | 70,596 | -0.44(-3.08%) |
Oct 26, 2021 | 14.48 | 14.30 | 210,299 | -0.16(-1.11%) | ||
Oct 25, 2021 | 14.33 | 14.53 | 14.25 | 14.46 | 100,964 | +0.22(+1.54%) |
Oct 22, 2021 | 14.26 | 14.46 | 14.18 | 14.24 | 118,472 | +0.02(+0.14%) |
Oct 21, 2021 | 14.69 | 14.71 | 14.21 | 14.22 | 126,323 | -0.93(-6.14%) |
Oct 20, 2021 | 15.08 | 15.15 | 14.91 | 15.15 | 140,148 | -0.15(-0.98%) |
Oct 19, 2021 | 15.31 | 15.37 | 15.21 | 15.30 | 118,195 | +0.23(+1.53%) |
Oct 18, 2021 | 15.04 | 15.27 | 15.00 | 15.07 | 210,894 | -0.04(-0.23%) |
Oct 15, 2021 | 14.96 | 15.17 | 14.90 | 15.11 | 170,840 | +0.16(+1.04%) |
Oct 14, 2021 | 15.00 | 15.16 | 14.87 | 14.95 | 211,636 | +0.48(+3.32%) |
Oct 13, 2021 | 14.25 | 14.47 | 14.08 | 14.47 | 120,823 | +0.17(+1.19%) |
Oct 12, 2021 | 13.99 | 14.37 | 13.98 | 14.30 | 96,490 | +0.71(+5.22%) |
Oct 11, 2021 | 13.69 | 13.76 | 13.55 | 13.59 | 55,576 | +0.05(+0.37%) |
Oct 08, 2021 | 13.38 | 13.73 | 13.36 | 13.54 | 212,915 | +1.10(+8.84%) |
Oct 07, 2021 | 12.06 | 12.57 | 12.04 | 12.44 | 263,888 | +0.97(+8.46%) |
Oct 06, 2021 | 11.49 | 11.56 | 11.36 | 11.47 | 192,062 | -0.13(-1.12%) |
Oct 05, 2021 | 11.79 | 11.79 | 11.40 | 11.60 | 320,314 | -0.17(-1.43%) |
Oct 04, 2021 | 11.74 | 11.83 | 11.72 | 11.77 | 157,229 | +0.16(+1.36%) |