Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 13.56 | 13.59 | 13.52 | 13.54 | 16,349 | +0.03(+0.22%) |
Dec 30, 2021 | 13.77 | 13.77 | 13.51 | 13.51 | 21,033 | -0.16(-1.17%) |
Dec 29, 2021 | 13.63 | 13.71 | 13.60 | 13.67 | 11,109 | +0.09(+0.66%) |
Dec 28, 2021 | 13.55 | 13.63 | 13.55 | 13.58 | 17,920 | +0.03(+0.22%) |
Dec 27, 2021 | 13.50 | 13.55 | 13.46 | 13.55 | 16,610 | +0.09(+0.67%) |
Dec 23, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 8,691 | -0.05(-0.37%) |
Dec 22, 2021 | 13.54 | 13.63 | 13.48 | 13.51 | 21,982 | +0.07(+0.52%) |
Dec 21, 2021 | 13.50 | 13.56 | 13.44 | 13.44 | 22,807 | -0.11(-0.81%) |
Dec 20, 2021 | 13.44 | 13.57 | 13.44 | 13.55 | 19,557 | +0.00(+0.00%) |
Dec 17, 2021 | 13.60 | 13.61 | 13.50 | 13.55 | 18,542 | +0.00(+0.00%) |
Dec 16, 2021 | 13.69 | 13.71 | 13.54 | 13.55 | 21,813 | -0.09(-0.66%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.60 | 13.64 | 13,555 | +0.00(+0.00%) |
Dec 14, 2021 | 13.72 | 13.79 | 13.64 | 13.64 | 22,301 | -0.16(-1.16%) |
Dec 13, 2021 | 13.89 | 14.04 | 13.70 | 13.80 | 33,171 | +0.01(+0.07%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.67 | 13.79 | 14,620 | -0.17(-1.18%) |
Dec 09, 2021 | 14.04 | 14.04 | 13.84 | 13.96 | 8,323 | +0.01(+0.04%) |
Dec 08, 2021 | 13.76 | 14.06 | 13.70 | 13.95 | 22,293 | +0.19(+1.38%) |
Dec 07, 2021 | 13.78 | 14.07 | 13.41 | 13.76 | 19,537 | +0.20(+1.47%) |
Dec 06, 2021 | 13.62 | 13.62 | 13.44 | 13.56 | 14,629 | +0.04(+0.30%) |
Dec 03, 2021 | 13.69 | 13.73 | 13.41 | 13.52 | 14,349 | -0.19(-1.39%) |
Dec 02, 2021 | 13.74 | 13.83 | 13.64 | 13.71 | 22,151 | -0.03(-0.22%) |
Dec 01, 2021 | 13.78 | 13.95 | 13.74 | 13.74 | 17,590 | -0.05(-0.36%) |
Nov 30, 2021 | 13.79 | 13.79 | 13.68 | 13.79 | 69,478 | -0.01(-0.07%) |
Nov 29, 2021 | 13.75 | 13.80 | 13.55 | 13.80 | 23,415 | +0.20(+1.47%) |
Nov 26, 2021 | 13.57 | 13.70 | 13.57 | 13.60 | 9,408 | -0.03(-0.22%) |
Nov 24, 2021 | 13.70 | 13.70 | 13.63 | 13.63 | 10,749 | -0.07(-0.51%) |
Nov 23, 2021 | 13.85 | 13.91 | 13.70 | 13.70 | 16,805 | -0.18(-1.30%) |
Nov 22, 2021 | 14.05 | 14.07 | 13.88 | 13.88 | 8,624 | -0.20(-1.42%) |
Nov 19, 2021 | 13.85 | 14.08 | 13.85 | 14.08 | 10,897 | +0.23(+1.66%) |
Nov 18, 2021 | 14.03 | 14.00 | 13.85 | 13.85 | 6,005 | -0.18(-1.28%) |
Nov 17, 2021 | 14.20 | 14.23 | 14.00 | 14.03 | 16,315 | -0.13(-0.92%) |
Nov 16, 2021 | 14.17 | 14.23 | 14.07 | 14.16 | 7,093 | +0.03(+0.21%) |
Nov 15, 2021 | 14.33 | 14.33 | 14.13 | 14.13 | 10,850 | -0.21(-1.46%) |
Nov 12, 2021 | 14.25 | 14.55 | 14.25 | 14.34 | 5,608 | +0.14(+0.99%) |
Nov 11, 2021 | 14.28 | 14.28 | 14.07 | 14.20 | 8,810 | +0.00(+0.00%) |
Nov 10, 2021 | 14.12 | 14.20 | 8,791 | +0.01(+0.07%) | ||
Nov 09, 2021 | 14.15 | 14.24 | 14.12 | 14.19 | 11,727 | +0.15(+1.07%) |
Nov 08, 2021 | 14.13 | 14.18 | 14.04 | 14.04 | 2,126 | -0.10(-0.71%) |
Nov 05, 2021 | 14.09 | 14.14 | 13.96 | 14.14 | 8,110 | +0.14(+1.00%) |
Nov 04, 2021 | 13.98 | 14.00 | 13.97 | 14.00 | 5,050 | +0.08(+0.57%) |
Nov 03, 2021 | 13.90 | 13.96 | 13.88 | 13.92 | 7,333 | +0.00(+0.00%) |
Nov 02, 2021 | 13.88 | 13.92 | 13.84 | 13.92 | 13,078 | +0.04(+0.29%) |
Nov 01, 2021 | 13.85 | 13.89 | 13.84 | 13.88 | 51,370 | +0.03(+0.22%) |
Oct 29, 2021 | 13.70 | 13.84 | 13.70 | 13.85 | 15,443 | +0.09(+0.65%) |
Oct 28, 2021 | 13.63 | 13.76 | 13.61 | 13.76 | 18,248 | +0.20(+1.47%) |
Oct 27, 2021 | 13.48 | 13.56 | 13.42 | 13.56 | 28,515 | +0.17(+1.27%) |
Oct 26, 2021 | 13.45 | 13.39 | 10,831 | -0.06(-0.45%) | ||
Oct 25, 2021 | 13.41 | 13.48 | 13.37 | 13.45 | 27,478 | +0.11(+0.82%) |
Oct 22, 2021 | 13.50 | 13.50 | 13.31 | 13.34 | 10,629 | -0.12(-0.89%) |
Oct 21, 2021 | 13.50 | 13.50 | 13.41 | 13.46 | 14,904 | +0.00(+0.00%) |
Oct 20, 2021 | 13.52 | 13.53 | 13.46 | 13.46 | 16,083 | +0.00(+0.00%) |
Oct 19, 2021 | 13.46 | 13.61 | 13.46 | 13.46 | 12,693 | -0.05(-0.37%) |
Oct 18, 2021 | 13.54 | 13.61 | 13.49 | 13.51 | 34,566 | -0.09(-0.66%) |
Oct 15, 2021 | 13.56 | 13.60 | 13.52 | 13.60 | 10,802 | -0.01(-0.07%) |
Oct 14, 2021 | 13.50 | 13.61 | 13.48 | 13.61 | 50,560 | +0.14(+1.04%) |
Oct 13, 2021 | 13.41 | 13.50 | 13.41 | 13.47 | 17,584 | +0.03(+0.22%) |
Oct 12, 2021 | 13.42 | 13.44 | 13.38 | 13.44 | 18,283 | +0.07(+0.52%) |
Oct 11, 2021 | 13.47 | 13.47 | 13.37 | 13.37 | 9,516 | -0.05(-0.37%) |
Oct 08, 2021 | 13.42 | 13.44 | 13.35 | 13.42 | 6,723 | -0.04(-0.30%) |
Oct 07, 2021 | 13.50 | 13.50 | 13.36 | 13.46 | 12,249 | +0.04(+0.30%) |
Oct 06, 2021 | 13.40 | 13.49 | 13.35 | 13.42 | 58,289 | -0.01(-0.07%) |
Oct 05, 2021 | 13.50 | 13.50 | 13.40 | 13.43 | 48,904 | -0.07(-0.52%) |
Oct 04, 2021 | 13.53 | 13.62 | 13.45 | 13.50 | 34,156 | +0.02(+0.15%) |