Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.07 | 13.33 | 12.94 | 13.07 | 14,241 | -0.26(-1.96%) |
Dec 30, 2021 | 12.94 | 13.33 | 12.94 | 13.33 | 27,943 | +0.32(+2.47%) |
Dec 29, 2021 | 13.20 | 13.33 | 12.94 | 13.01 | 34,632 | -0.19(-1.45%) |
Dec 28, 2021 | 13.07 | 13.33 | 12.81 | 13.20 | 42,176 | -0.13(-0.98%) |
Dec 27, 2021 | 13.33 | 13.46 | 13.20 | 13.33 | 27,296 | -0.26(-1.92%) |
Dec 23, 2021 | 14.38 | 14.51 | 13.20 | 13.59 | 91,019 | +0.00(+0.00%) |
Dec 22, 2021 | 13.20 | 13.98 | 12.94 | 13.59 | 35,903 | +0.13(+0.97%) |
Dec 21, 2021 | 13.46 | 13.65 | 13.33 | 13.46 | 12,086 | +0.00(+0.00%) |
Dec 20, 2021 | 12.94 | 13.72 | 12.94 | 13.46 | 20,244 | -0.26(-1.91%) |
Dec 17, 2021 | 13.59 | 13.85 | 13.07 | 13.72 | 14,523 | +0.00(+0.00%) |
Dec 16, 2021 | 13.59 | 14.22 | 13.20 | 13.72 | 25,902 | +0.39(+2.94%) |
Dec 15, 2021 | 13.59 | 13.59 | 12.81 | 13.33 | 21,618 | -0.52(-3.77%) |
Dec 14, 2021 | 13.33 | 13.98 | 13.33 | 13.85 | 18,139 | +0.26(+1.92%) |
Dec 13, 2021 | 13.46 | 13.98 | 13.20 | 13.59 | 25,239 | -0.78(-5.45%) |
Dec 10, 2021 | 15.29 | 15.29 | 13.72 | 14.38 | 6,215 | -0.78(-5.17%) |
Dec 09, 2021 | 15.94 | 15.94 | 14.77 | 15.16 | 9,961 | -0.52(-3.33%) |
Dec 08, 2021 | 15.68 | 15.68 | 15.16 | 15.68 | 13,250 | +0.78(+5.26%) |
Dec 07, 2021 | 14.11 | 15.03 | 14.11 | 14.90 | 10,338 | +0.78(+5.56%) |
Dec 06, 2021 | 14.11 | 14.24 | 13.72 | 14.11 | 15,724 | -0.13(-0.92%) |
Dec 03, 2021 | 14.64 | 14.90 | 14.11 | 14.24 | 16,422 | -0.52(-3.54%) |
Dec 02, 2021 | 14.90 | 15.42 | 14.51 | 14.77 | 11,647 | -0.52(-3.42%) |
Dec 01, 2021 | 15.94 | 15.94 | 14.90 | 15.29 | 22,458 | +0.13(+0.86%) |
Nov 30, 2021 | 15.68 | 15.97 | 14.90 | 15.16 | 14,441 | -0.52(-3.33%) |
Nov 29, 2021 | 16.47 | 16.47 | 15.29 | 15.68 | 22,176 | -0.26(-1.64%) |
Nov 26, 2021 | 16.20 | 16.34 | 15.81 | 15.94 | 8,476 | -0.91(-5.43%) |
Nov 24, 2021 | 15.68 | 16.86 | 15.29 | 16.86 | 18,976 | +1.18(+7.50%) |
Nov 23, 2021 | 16.07 | 16.07 | 15.42 | 15.68 | 15,768 | -0.26(-1.64%) |
Nov 22, 2021 | 16.73 | 16.73 | 15.29 | 15.94 | 32,468 | -1.05(-6.15%) |
Nov 19, 2021 | 17.38 | 17.38 | 16.40 | 16.99 | 25,044 | -0.39(-2.26%) |
Nov 18, 2021 | 18.30 | 17.51 | 17.25 | 17.38 | 32,808 | -0.91(-5.00%) |
Nov 17, 2021 | 18.43 | 18.69 | 18.16 | 18.30 | 21,126 | -0.26(-1.41%) |
Nov 16, 2021 | 18.82 | 18.95 | 18.43 | 18.56 | 20,391 | -0.65(-3.40%) |
Nov 15, 2021 | 19.08 | 19.34 | 18.82 | 19.21 | 26,093 | +0.39(+2.08%) |
Nov 12, 2021 | 19.08 | 19.34 | 18.69 | 18.82 | 23,217 | -0.52(-2.70%) |
Nov 11, 2021 | 19.34 | 19.73 | 19.21 | 19.34 | 19,733 | -0.13(-0.67%) |
Nov 10, 2021 | 19.73 | 19.47 | 21,899 | -0.91(-4.49%) | ||
Nov 09, 2021 | 20.39 | 20.78 | 19.47 | 20.39 | 90,256 | +0.26(+1.30%) |
Nov 08, 2021 | 19.08 | 20.91 | 18.95 | 20.12 | 133,690 | +0.78(+4.05%) |
Nov 05, 2021 | 19.99 | 19.99 | 18.56 | 19.34 | 49,553 | -0.39(-1.99%) |
Nov 04, 2021 | 19.60 | 19.86 | 19.21 | 19.73 | 14,625 | +0.13(+0.67%) |
Nov 03, 2021 | 19.21 | 19.99 | 19.08 | 19.60 | 25,004 | +0.26(+1.35%) |
Nov 02, 2021 | 19.34 | 19.60 | 19.08 | 19.34 | 19,721 | -0.39(-1.99%) |
Nov 01, 2021 | 19.99 | 19.47 | 18.94 | 19.73 | 71,010 | +0.26(+1.34%) |
Oct 29, 2021 | 19.47 | 19.99 | 18.95 | 19.47 | 77,991 | -0.91(-4.49%) |
Oct 28, 2021 | 21.30 | 23.26 | 19.21 | 20.39 | 1,498,100 | +1.50(+7.96%) |
Oct 27, 2021 | 19.08 | 19.43 | 18.82 | 18.88 | 12,296 | -0.59(-3.02%) |
Oct 26, 2021 | 19.60 | 19.47 | 22,370 | -0.26(-1.32%) | ||
Oct 25, 2021 | 18.82 | 20.12 | 18.57 | 19.73 | 64,679 | +0.91(+4.86%) |
Oct 22, 2021 | 19.34 | 20.12 | 18.82 | 18.82 | 17,771 | -0.91(-4.64%) |
Oct 21, 2021 | 19.86 | 20.06 | 19.34 | 19.73 | 7,358 | -0.26(-1.31%) |
Oct 20, 2021 | 18.82 | 19.99 | 18.82 | 19.99 | 26,163 | +0.65(+3.38%) |
Oct 19, 2021 | 19.34 | 19.47 | 18.95 | 19.34 | 10,917 | +0.13(+0.68%) |
Oct 18, 2021 | 18.82 | 19.54 | 18.82 | 19.21 | 18,327 | +0.26(+1.38%) |
Oct 15, 2021 | 18.82 | 18.95 | 18.69 | 18.95 | 3,734 | +0.00(+0.00%) |
Oct 14, 2021 | 18.69 | 19.01 | 18.56 | 18.95 | 12,546 | +0.52(+2.84%) |
Oct 13, 2021 | 19.21 | 19.54 | 18.30 | 18.43 | 27,073 | -0.65(-3.42%) |
Oct 12, 2021 | 18.43 | 19.08 | 18.43 | 19.08 | 7,906 | +0.65(+3.55%) |
Oct 11, 2021 | 18.56 | 18.82 | 18.30 | 18.43 | 12,411 | -0.26(-1.40%) |
Oct 08, 2021 | 18.82 | 19.21 | 18.43 | 18.69 | 12,333 | -0.39(-2.05%) |
Oct 07, 2021 | 18.69 | 19.60 | 18.56 | 19.08 | 20,678 | +0.26(+1.39%) |
Oct 06, 2021 | 18.95 | 19.15 | 18.56 | 18.82 | 13,783 | -0.39(-2.04%) |
Oct 05, 2021 | 19.21 | 19.99 | 18.69 | 19.21 | 17,381 | -0.13(-0.68%) |
Oct 04, 2021 | 19.34 | 19.60 | 19.08 | 19.34 | 15,928 | -0.39(-1.99%) |