Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.43 | 16.53 | 16.18 | 16.31 | 114,082 | -0.18(-1.09%) |
Nov 29, 2021 | 16.52 | 16.61 | 16.40 | 16.49 | 152,324 | -0.02(-0.12%) |
Nov 26, 2021 | 16.50 | 16.79 | 16.40 | 16.51 | 120,064 | -0.15(-0.90%) |
Nov 24, 2021 | 16.38 | 16.69 | 16.34 | 16.66 | 149,989 | +0.03(+0.18%) |
Nov 23, 2021 | 16.74 | 16.83 | 16.41 | 16.63 | 262,004 | -0.20(-1.19%) |
Nov 22, 2021 | 17.30 | 17.35 | 16.83 | 16.83 | 907,932 | -0.57(-3.28%) |
Nov 19, 2021 | 17.47 | 17.68 | 17.40 | 17.40 | 143,690 | -0.12(-0.68%) |
Nov 18, 2021 | 17.97 | 17.54 | 17.48 | 17.52 | 466,497 | -0.52(-2.88%) |
Nov 17, 2021 | 18.05 | 18.12 | 17.98 | 18.04 | 567,546 | -0.02(-0.11%) |
Nov 16, 2021 | 17.95 | 18.14 | 17.95 | 18.06 | 195,786 | +0.06(+0.33%) |
Nov 15, 2021 | 18.20 | 18.22 | 17.95 | 18.00 | 424,266 | -0.25(-1.37%) |
Nov 12, 2021 | 18.10 | 18.25 | 18.09 | 18.25 | 68,482 | +0.14(+0.77%) |
Nov 11, 2021 | 18.02 | 18.13 | 18.01 | 18.11 | 124,171 | +0.06(+0.33%) |
Nov 10, 2021 | 18.09 | 18.05 | 152,419 | -0.09(-0.50%) | ||
Nov 09, 2021 | 18.30 | 18.31 | 18.10 | 18.14 | 309,593 | -0.25(-1.36%) |
Nov 08, 2021 | 18.35 | 18.44 | 18.33 | 18.39 | 64,181 | +0.04(+0.22%) |
Nov 05, 2021 | 18.61 | 18.66 | 18.25 | 18.35 | 123,458 | -0.28(-1.50%) |
Nov 04, 2021 | 18.74 | 18.80 | 18.57 | 18.63 | 84,400 | -0.20(-1.06%) |
Nov 03, 2021 | 18.50 | 18.84 | 18.50 | 18.83 | 143,811 | +0.42(+2.28%) |
Nov 02, 2021 | 18.43 | 18.50 | 18.28 | 18.41 | 246,784 | -0.03(-0.16%) |
Nov 01, 2021 | 18.24 | 18.49 | 18.28 | 18.44 | 69,685 | +0.16(+0.88%) |
Oct 29, 2021 | 18.08 | 18.33 | 18.06 | 18.28 | 167,949 | +0.08(+0.44%) |
Oct 28, 2021 | 17.80 | 18.21 | 17.80 | 18.20 | 86,739 | +0.36(+2.02%) |
Oct 27, 2021 | 18.12 | 18.14 | 17.84 | 17.84 | 121,983 | -0.34(-1.87%) |
Oct 26, 2021 | 18.24 | 18.18 | 70,159 | -0.12(-0.66%) | ||
Oct 25, 2021 | 18.18 | 18.35 | 18.14 | 18.30 | 125,211 | +0.08(+0.44%) |
Oct 22, 2021 | 18.28 | 18.34 | 18.16 | 18.22 | 59,760 | -0.06(-0.33%) |
Oct 21, 2021 | 18.19 | 18.29 | 18.14 | 18.28 | 53,159 | +0.05(+0.27%) |
Oct 20, 2021 | 18.13 | 18.30 | 18.13 | 18.23 | 102,297 | +0.23(+1.28%) |
Oct 19, 2021 | 17.77 | 18.07 | 17.76 | 18.00 | 65,245 | +0.27(+1.52%) |
Oct 18, 2021 | 17.70 | 17.74 | 17.59 | 17.73 | 65,944 | -0.04(-0.23%) |
Oct 15, 2021 | 17.95 | 18.02 | 17.77 | 17.77 | 97,809 | -0.14(-0.78%) |
Oct 14, 2021 | 17.87 | 18.06 | 17.87 | 17.91 | 80,488 | +0.23(+1.30%) |
Oct 13, 2021 | 17.61 | 17.78 | 17.61 | 17.68 | 137,319 | +0.13(+0.74%) |
Oct 12, 2021 | 17.50 | 17.66 | 17.48 | 17.55 | 106,874 | +0.05(+0.29%) |
Oct 11, 2021 | 17.60 | 17.72 | 17.50 | 17.50 | 316,688 | -0.14(-0.79%) |
Oct 08, 2021 | 17.75 | 17.79 | 17.63 | 17.64 | 25,332 | -0.03(-0.17%) |
Oct 07, 2021 | 17.49 | 17.82 | 17.49 | 17.67 | 152,406 | +0.30(+1.73%) |
Oct 06, 2021 | 17.10 | 17.40 | 16.91 | 17.37 | 89,606 | -0.03(-0.17%) |
Oct 05, 2021 | 17.24 | 17.52 | 17.24 | 17.40 | 136,227 | +0.16(+0.93%) |
Oct 04, 2021 | 17.59 | 17.59 | 17.16 | 17.24 | 85,466 | -0.39(-2.21%) |
Oct 01, 2021 | 17.68 | 17.71 | 17.45 | 17.63 | 54,054 | -0.09(-0.51%) |
Sep 30, 2021 | 17.73 | 17.89 | 17.72 | 17.72 | 207,127 | -0.01(-0.06%) |
Sep 29, 2021 | 17.68 | 17.85 | 17.64 | 17.73 | 214,970 | +0.04(+0.23%) |
Sep 28, 2021 | 17.99 | 17.99 | 17.58 | 17.69 | 120,726 | -0.46(-2.53%) |
Sep 27, 2021 | 18.28 | 18.28 | 18.05 | 18.15 | 97,309 | -0.16(-0.87%) |
Sep 24, 2021 | 18.56 | 18.56 | 18.30 | 18.31 | 63,264 | -0.34(-1.82%) |
Sep 23, 2021 | 18.71 | 18.74 | 18.65 | 18.65 | 114,362 | -0.05(-0.27%) |
Sep 22, 2021 | 18.69 | 18.77 | 18.62 | 18.70 | 40,611 | +0.03(+0.16%) |
Sep 21, 2021 | 18.59 | 18.81 | 18.59 | 18.67 | 54,290 | +0.09(+0.48%) |
Sep 20, 2021 | 18.72 | 18.73 | 18.33 | 18.58 | 96,051 | -0.38(-2.00%) |
Sep 17, 2021 | 18.67 | 18.99 | 18.67 | 18.96 | 110,609 | +0.38(+2.05%) |
Sep 16, 2021 | 18.52 | 18.62 | 18.46 | 18.58 | 35,831 | -0.03(-0.16%) |
Sep 15, 2021 | 18.48 | 18.62 | 18.37 | 18.61 | 57,917 | +0.13(+0.70%) |
Sep 14, 2021 | 18.67 | 18.78 | 18.48 | 18.48 | 91,196 | -0.10(-0.54%) |
Sep 13, 2021 | 18.73 | 18.73 | 18.48 | 18.58 | 141,576 | -0.12(-0.64%) |
Sep 10, 2021 | 18.82 | 18.90 | 18.67 | 18.70 | 51,787 | -0.10(-0.53%) |
Sep 09, 2021 | 18.76 | 18.97 | 18.63 | 18.80 | 92,026 | -0.02(-0.11%) |
Sep 08, 2021 | 18.95 | 18.95 | 18.75 | 18.82 | 87,290 | -0.13(-0.69%) |
Sep 07, 2021 | 18.83 | 19.00 | 18.80 | 18.95 | 560,788 | +0.10(+0.53%) |
Sep 03, 2021 | 18.78 | 18.85 | 18.68 | 18.85 | 57,343 | +0.03(+0.16%) |
Sep 02, 2021 | 18.74 | 18.82 | 18.66 | 18.82 | 80,676 | +0.08(+0.43%) |