Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.83 | 17.94 | 17.56 | 17.57 | 599,596 | -0.13(-0.73%) |
Nov 29, 2021 | 17.71 | 17.75 | 17.68 | 17.70 | 296,696 | -0.03(-0.17%) |
Nov 26, 2021 | 17.92 | 17.92 | 17.68 | 17.73 | 227,440 | -0.02(-0.11%) |
Nov 24, 2021 | 17.68 | 17.78 | 17.67 | 17.75 | 269,201 | -0.02(-0.11%) |
Nov 23, 2021 | 17.78 | 17.80 | 17.69 | 17.77 | 182,006 | -0.14(-0.78%) |
Nov 22, 2021 | 18.05 | 18.10 | 17.89 | 17.91 | 439,778 | -0.43(-2.34%) |
Nov 19, 2021 | 18.44 | 18.49 | 18.29 | 18.34 | 166,482 | -0.13(-0.70%) |
Nov 18, 2021 | 18.48 | 18.48 | 18.44 | 18.47 | 185,490 | -0.06(-0.32%) |
Nov 17, 2021 | 18.50 | 18.54 | 18.48 | 18.53 | 166,986 | +0.17(+0.93%) |
Nov 16, 2021 | 18.48 | 18.52 | 18.35 | 18.36 | 275,575 | -0.14(-0.76%) |
Nov 15, 2021 | 18.49 | 18.54 | 18.45 | 18.50 | 339,678 | -0.03(-0.16%) |
Nov 12, 2021 | 18.43 | 18.55 | 18.42 | 18.53 | 239,053 | +0.05(+0.27%) |
Nov 11, 2021 | 18.47 | 18.50 | 18.46 | 18.48 | 135,911 | +0.10(+0.54%) |
Nov 10, 2021 | 18.43 | 18.38 | 242,889 | +0.20(+1.10%) | ||
Nov 09, 2021 | 18.12 | 18.19 | 18.07 | 18.18 | 167,085 | +0.07(+0.39%) |
Nov 08, 2021 | 18.09 | 18.13 | 18.06 | 18.11 | 162,274 | +0.07(+0.39%) |
Nov 05, 2021 | 17.88 | 18.04 | 17.82 | 18.04 | 265,012 | +0.23(+1.29%) |
Nov 04, 2021 | 17.78 | 17.85 | 17.77 | 17.81 | 248,731 | +0.21(+1.19%) |
Nov 03, 2021 | 17.57 | 17.61 | 17.46 | 17.60 | 286,299 | -0.14(-0.79%) |
Nov 02, 2021 | 17.77 | 17.80 | 17.73 | 17.74 | 159,448 | -0.05(-0.28%) |
Nov 01, 2021 | 17.76 | 17.82 | 17.69 | 17.79 | 132,533 | +0.10(+0.57%) |
Oct 29, 2021 | 17.65 | 17.70 | 17.59 | 17.69 | 218,752 | -0.16(-0.90%) |
Oct 28, 2021 | 17.95 | 17.97 | 17.80 | 17.85 | 597,019 | +0.01(+0.06%) |
Oct 27, 2021 | 17.80 | 17.86 | 17.72 | 17.84 | 225,478 | +0.05(+0.28%) |
Oct 26, 2021 | 17.82 | 17.79 | 214,589 | -0.14(-0.78%) | ||
Oct 25, 2021 | 17.91 | 17.96 | 17.90 | 17.93 | 306,896 | +0.12(+0.67%) |
Oct 22, 2021 | 17.90 | 17.99 | 17.70 | 17.81 | 587,214 | +0.10(+0.56%) |
Oct 21, 2021 | 17.69 | 17.72 | 17.65 | 17.71 | 309,421 | -0.01(-0.06%) |
Oct 20, 2021 | 17.64 | 17.74 | 17.62 | 17.72 | 430,424 | +0.15(+0.88%) |
Oct 19, 2021 | 17.68 | 17.68 | 17.54 | 17.57 | 13,046,475 | +0.07(+0.37%) |
Oct 18, 2021 | 17.56 | 17.58 | 17.50 | 17.50 | 2,742,686 | -0.05(-0.28%) |
Oct 15, 2021 | 17.56 | 17.63 | 17.53 | 17.55 | 599,705 | -0.28(-1.57%) |
Oct 14, 2021 | 17.85 | 17.86 | 17.81 | 17.83 | 190,695 | +0.05(+0.28%) |
Oct 13, 2021 | 17.56 | 17.82 | 17.56 | 17.78 | 350,652 | +0.29(+1.66%) |
Oct 12, 2021 | 17.48 | 17.56 | 17.44 | 17.49 | 152,885 | +0.08(+0.46%) |
Oct 11, 2021 | 17.41 | 17.47 | 17.40 | 17.41 | 107,761 | -0.02(-0.11%) |
Oct 08, 2021 | 17.65 | 17.67 | 17.43 | 17.43 | 202,348 | +0.01(+0.06%) |
Oct 07, 2021 | 17.42 | 17.50 | 17.41 | 17.42 | 160,914 | -0.10(-0.57%) |
Oct 06, 2021 | 17.44 | 17.52 | 17.43 | 17.52 | 167,667 | +0.05(+0.29%) |
Oct 05, 2021 | 17.41 | 17.50 | 17.36 | 17.47 | 288,755 | -0.09(-0.51%) |
Oct 04, 2021 | 17.38 | 17.57 | 17.35 | 17.56 | 3,069,020 | +0.09(+0.52%) |
Oct 01, 2021 | 17.43 | 17.51 | 17.40 | 17.47 | 273,256 | +0.03(+0.17%) |
Sep 30, 2021 | 17.27 | 17.50 | 17.24 | 17.44 | 467,485 | +0.30(+1.78%) |
Sep 29, 2021 | 17.24 | 17.27 | 17.09 | 17.14 | 313,233 | -0.06(-0.38%) |
Sep 28, 2021 | 17.27 | 17.27 | 17.18 | 17.20 | 2,560,925 | -0.18(-1.01%) |
Sep 27, 2021 | 17.41 | 17.45 | 17.36 | 17.38 | 620,778 | +0.02(+0.14%) |
Sep 24, 2021 | 17.30 | 17.41 | 17.29 | 17.35 | 580,511 | -0.02(-0.12%) |
Sep 23, 2021 | 17.41 | 17.42 | 17.34 | 17.37 | 568,855 | -0.18(-1.03%) |
Sep 22, 2021 | 17.62 | 17.74 | 17.52 | 17.55 | 523,470 | -0.07(-0.40%) |
Sep 21, 2021 | 17.59 | 17.69 | 17.58 | 17.62 | 230,014 | +0.10(+0.57%) |
Sep 20, 2021 | 17.45 | 17.54 | 17.42 | 17.52 | 283,503 | +0.12(+0.69%) |
Sep 17, 2021 | 17.40 | 17.44 | 17.35 | 17.40 | 279,910 | -0.01(-0.06%) |
Sep 16, 2021 | 17.46 | 17.46 | 17.33 | 17.41 | 235,093 | -0.41(-2.30%) |
Sep 15, 2021 | 17.86 | 17.86 | 17.78 | 17.82 | 230,420 | -0.11(-0.61%) |
Sep 14, 2021 | 17.86 | 17.95 | 17.79 | 17.93 | 154,455 | +0.12(+0.67%) |
Sep 13, 2021 | 17.77 | 17.85 | 17.77 | 17.81 | 154,857 | +0.05(+0.28%) |
Sep 10, 2021 | 17.81 | 17.84 | 17.74 | 17.76 | 216,106 | -0.08(-0.45%) |
Sep 09, 2021 | 17.86 | 17.87 | 17.72 | 17.84 | 362,186 | +0.07(+0.39%) |
Sep 08, 2021 | 17.83 | 17.83 | 17.70 | 17.77 | 298,402 | -0.04(-0.22%) |
Sep 07, 2021 | 18.00 | 18.02 | 17.80 | 17.81 | 774,252 | -0.35(-1.93%) |
Sep 03, 2021 | 18.10 | 18.21 | 18.07 | 18.16 | 376,447 | +0.18(+1.00%) |
Sep 02, 2021 | 18.00 | 18.00 | 17.92 | 17.98 | 204,176 | -0.05(-0.28%) |