Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.25 | 17.26 | 17.17 | 17.18 | 575,706 | -0.06(-0.36%) |
Nov 29, 2021 | 17.22 | 17.27 | 17.22 | 17.25 | 630,697 | +0.08(+0.47%) |
Nov 26, 2021 | 17.20 | 17.22 | 17.15 | 17.16 | 120,658 | -0.10(-0.57%) |
Nov 24, 2021 | 17.27 | 17.28 | 17.23 | 17.26 | 786,729 | -0.03(-0.16%) |
Nov 23, 2021 | 17.31 | 17.32 | 17.27 | 17.29 | 215,084 | -0.03(-0.16%) |
Nov 22, 2021 | 17.40 | 17.40 | 17.30 | 17.32 | 422,319 | -0.05(-0.31%) |
Nov 19, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 105,934 | +0.00(+0.00%) |
Nov 18, 2021 | 17.39 | 17.42 | 17.36 | 17.37 | 97,030 | -0.02(-0.10%) |
Nov 17, 2021 | 17.38 | 17.39 | 17.38 | 17.39 | 68,982 | +0.00(+0.00%) |
Nov 16, 2021 | 17.37 | 17.40 | 17.37 | 17.39 | 186,534 | +0.01(+0.05%) |
Nov 15, 2021 | 17.41 | 17.43 | 17.38 | 17.38 | 198,224 | -0.03(-0.15%) |
Nov 12, 2021 | 17.45 | 17.45 | 17.40 | 17.41 | 304,637 | -0.01(-0.05%) |
Nov 11, 2021 | 17.43 | 17.44 | 17.40 | 17.42 | 126,459 | -0.02(-0.10%) |
Nov 10, 2021 | 17.48 | 17.42 | 17.43 | 2,526,528 | -0.08(-0.46%) | |
Nov 09, 2021 | 17.51 | 17.51 | 17.49 | 17.51 | 113,228 | +0.01(+0.05%) |
Nov 08, 2021 | 17.52 | 17.53 | 17.49 | 17.50 | 730,239 | -0.02(-0.10%) |
Nov 05, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 288,574 | +0.05(+0.31%) |
Nov 04, 2021 | 17.45 | 17.47 | 17.44 | 17.47 | 101,077 | +0.04(+0.21%) |
Nov 03, 2021 | 17.39 | 17.43 | 17.38 | 17.43 | 271,702 | +0.04(+0.21%) |
Nov 02, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 280,153 | +0.04(+0.21%) |
Nov 01, 2021 | 17.42 | 17.41 | 17.35 | 17.36 | 564,451 | -0.04(-0.26%) |
Oct 29, 2021 | 17.42 | 17.42 | 17.38 | 17.41 | 485,732 | -0.01(-0.05%) |
Oct 28, 2021 | 17.39 | 17.42 | 17.39 | 17.42 | 128,502 | +0.02(+0.10%) |
Oct 27, 2021 | 17.42 | 17.42 | 17.39 | 17.40 | 12,203,482 | +0.00(+0.00%) |
Oct 26, 2021 | 17.38 | 17.42 | 17.40 | 415,929 | +0.02(+0.10%) | |
Oct 25, 2021 | 17.35 | 17.40 | 17.34 | 17.38 | 188,003 | +0.02(+0.10%) |
Oct 22, 2021 | 17.38 | 17.38 | 17.34 | 17.36 | 254,711 | +0.00(+0.00%) |
Oct 21, 2021 | 17.40 | 17.41 | 17.36 | 17.36 | 205,080 | -0.04(-0.26%) |
Oct 20, 2021 | 17.38 | 17.41 | 17.38 | 17.41 | 127,349 | +0.02(+0.10%) |
Oct 19, 2021 | 17.39 | 17.40 | 17.38 | 17.39 | 107,905 | +0.01(+0.05%) |
Oct 18, 2021 | 17.36 | 17.39 | 17.36 | 17.38 | 82,853 | -0.02(-0.09%) |
Oct 15, 2021 | 17.40 | 17.44 | 17.40 | 17.40 | 224,686 | -0.03(-0.15%) |
Oct 14, 2021 | 17.40 | 17.43 | 17.40 | 17.42 | 86,085 | +0.08(+0.46%) |
Oct 13, 2021 | 17.35 | 17.36 | 17.31 | 17.34 | 88,827 | +0.01(+0.05%) |
Oct 12, 2021 | 17.30 | 17.34 | 17.30 | 17.33 | 59,641 | +0.06(+0.36%) |
Oct 11, 2021 | 17.33 | 17.35 | 17.27 | 17.27 | 638,240 | -0.07(-0.41%) |
Oct 08, 2021 | 17.40 | 17.40 | 17.33 | 17.34 | 138,443 | -0.04(-0.26%) |
Oct 07, 2021 | 17.40 | 17.42 | 17.37 | 17.39 | 1,055,457 | +0.00(+0.00%) |
Oct 06, 2021 | 17.38 | 17.39 | 17.34 | 17.39 | 79,288 | -0.02(-0.10%) |
Oct 05, 2021 | 17.40 | 17.42 | 17.39 | 17.40 | 74,250 | -0.01(-0.05%) |
Oct 04, 2021 | 17.45 | 17.46 | 17.40 | 17.41 | 494,421 | -0.01(-0.05%) |
Oct 01, 2021 | 17.44 | 17.46 | 17.40 | 17.42 | 158,375 | +0.02(+0.10%) |
Sep 30, 2021 | 17.46 | 17.46 | 17.40 | 17.40 | 154,865 | -0.04(-0.26%) |
Sep 29, 2021 | 17.41 | 17.45 | 17.41 | 17.45 | 150,664 | +0.02(+0.10%) |
Sep 28, 2021 | 17.47 | 17.47 | 17.40 | 17.43 | 97,190 | -0.06(-0.36%) |
Sep 27, 2021 | 17.48 | 17.49 | 17.46 | 17.49 | 130,746 | +0.00(+0.00%) |
Sep 24, 2021 | 17.48 | 17.50 | 17.48 | 17.49 | 66,226 | +0.00(+0.00%) |
Sep 23, 2021 | 17.52 | 17.53 | 17.49 | 17.49 | 140,570 | -0.03(-0.15%) |
Sep 22, 2021 | 17.52 | 17.53 | 17.48 | 17.52 | 75,786 | +0.03(+0.15%) |
Sep 21, 2021 | 17.47 | 17.49 | 17.47 | 17.49 | 162,255 | +0.02(+0.10%) |
Sep 20, 2021 | 17.45 | 17.48 | 17.44 | 17.48 | 104,295 | -0.04(-0.24%) |
Sep 17, 2021 | 17.50 | 17.52 | 17.49 | 17.52 | 54,071 | +0.00(+0.00%) |
Sep 16, 2021 | 17.52 | 17.55 | 17.50 | 17.52 | 121,996 | +0.00(+0.00%) |
Sep 15, 2021 | 17.53 | 17.54 | 17.52 | 17.52 | 80,314 | -0.01(-0.05%) |
Sep 14, 2021 | 17.50 | 17.53 | 17.50 | 17.53 | 217,595 | +0.03(+0.15%) |
Sep 13, 2021 | 17.49 | 17.51 | 17.49 | 17.50 | 334,900 | +0.00(+0.00%) |
Sep 10, 2021 | 17.53 | 17.53 | 17.48 | 17.50 | 201,595 | -0.01(-0.05%) |
Sep 09, 2021 | 17.47 | 17.52 | 17.47 | 17.51 | 143,791 | +0.01(+0.05%) |
Sep 08, 2021 | 17.48 | 17.50 | 17.46 | 17.50 | 257,639 | +0.01(+0.05%) |
Sep 07, 2021 | 17.52 | 17.52 | 17.47 | 17.49 | 177,291 | -0.04(-0.20%) |
Sep 03, 2021 | 17.51 | 17.53 | 17.49 | 17.53 | 400,876 | +0.04(+0.25%) |
Sep 02, 2021 | 17.49 | 17.52 | 17.48 | 17.48 | 80,979 | +0.00(+0.00%) |