Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.09 | 17.43 | 17.00 | 17.09 | 83,731 | -0.26(-1.50%) |
Nov 29, 2021 | 17.93 | 17.93 | 17.17 | 17.35 | 35,448 | -0.27(-1.53%) |
Nov 26, 2021 | 18.05 | 18.15 | 17.19 | 17.62 | 35,281 | -0.99(-5.32%) |
Nov 24, 2021 | 18.65 | 18.76 | 18.44 | 18.61 | 18,704 | -0.20(-1.06%) |
Nov 23, 2021 | 18.75 | 18.99 | 18.51 | 18.81 | 23,676 | +0.25(+1.35%) |
Nov 22, 2021 | 18.78 | 19.05 | 18.35 | 18.56 | 26,202 | +0.05(+0.27%) |
Nov 19, 2021 | 18.70 | 18.88 | 18.43 | 18.51 | 22,481 | -0.42(-2.22%) |
Nov 18, 2021 | 18.32 | 18.94 | 18.70 | 18.93 | 38,760 | +0.58(+3.16%) |
Nov 17, 2021 | 18.92 | 18.92 | 18.08 | 18.35 | 60,359 | -0.69(-3.62%) |
Nov 16, 2021 | 19.19 | 19.37 | 18.92 | 19.04 | 62,925 | -0.26(-1.35%) |
Nov 15, 2021 | 19.69 | 19.91 | 18.98 | 19.30 | 55,608 | -0.28(-1.43%) |
Nov 12, 2021 | 20.00 | 20.00 | 19.21 | 19.58 | 90,814 | -0.37(-1.85%) |
Nov 11, 2021 | 19.67 | 20.05 | 19.67 | 19.95 | 32,349 | +0.42(+2.15%) |
Nov 10, 2021 | 18.86 | 19.84 | 19.53 | 41,040 | +0.77(+4.10%) | |
Nov 09, 2021 | 18.80 | 18.96 | 18.70 | 18.76 | 10,747 | -0.13(-0.69%) |
Nov 08, 2021 | 18.88 | 18.96 | 18.68 | 18.89 | 33,944 | +0.18(+0.96%) |
Nov 05, 2021 | 18.80 | 19.66 | 18.43 | 18.71 | 71,813 | -0.01(-0.05%) |
Nov 04, 2021 | 18.75 | 18.79 | 18.33 | 18.72 | 33,761 | +0.07(+0.38%) |
Nov 03, 2021 | 18.92 | 18.94 | 18.59 | 18.65 | 48,576 | +0.33(+1.80%) |
Nov 02, 2021 | 18.48 | 18.49 | 17.80 | 18.32 | 31,985 | -0.15(-0.81%) |
Nov 01, 2021 | 18.10 | 18.65 | 18.10 | 18.47 | 29,659 | +0.38(+2.10%) |
Oct 29, 2021 | 17.47 | 18.26 | 17.10 | 18.09 | 24,822 | +0.14(+0.78%) |
Oct 28, 2021 | 17.00 | 18.00 | 17.00 | 17.95 | 33,393 | +0.87(+5.09%) |
Oct 27, 2021 | 17.37 | 17.36 | 16.96 | 17.08 | 18,393 | -0.46(-2.62%) |
Oct 26, 2021 | 17.26 | 17.61 | 17.54 | 31,506 | +0.26(+1.50%) | |
Oct 25, 2021 | 17.31 | 17.44 | 16.94 | 17.28 | 41,694 | +0.06(+0.35%) |
Oct 22, 2021 | 17.62 | 17.62 | 17.02 | 17.22 | 50,539 | -0.31(-1.77%) |
Oct 21, 2021 | 17.85 | 17.85 | 17.51 | 17.53 | 14,627 | -0.24(-1.35%) |
Oct 20, 2021 | 17.38 | 17.86 | 17.38 | 17.77 | 16,883 | +0.16(+0.91%) |
Oct 19, 2021 | 17.97 | 17.97 | 17.42 | 17.61 | 13,565 | -0.25(-1.40%) |
Oct 18, 2021 | 17.74 | 18.14 | 17.58 | 17.86 | 22,043 | +0.03(+0.17%) |
Oct 15, 2021 | 18.02 | 18.35 | 17.65 | 17.83 | 58,389 | +0.20(+1.13%) |
Oct 14, 2021 | 17.72 | 17.82 | 17.29 | 17.63 | 18,124 | +0.12(+0.69%) |
Oct 13, 2021 | 17.56 | 17.70 | 17.43 | 17.51 | 12,786 | -0.30(-1.68%) |
Oct 12, 2021 | 17.75 | 17.97 | 17.57 | 17.81 | 10,493 | +0.06(+0.34%) |
Oct 11, 2021 | 17.92 | 18.22 | 17.75 | 17.75 | 13,271 | -0.37(-2.04%) |
Oct 08, 2021 | 18.06 | 18.25 | 17.91 | 18.12 | 44,633 | +0.14(+0.78%) |
Oct 07, 2021 | 17.77 | 18.24 | 17.77 | 17.98 | 30,446 | +0.31(+1.75%) |
Oct 06, 2021 | 17.84 | 17.99 | 17.50 | 17.67 | 16,385 | -0.33(-1.83%) |
Oct 05, 2021 | 17.75 | 18.11 | 17.79 | 18.00 | 26,330 | +0.21(+1.18%) |
Oct 04, 2021 | 17.53 | 17.95 | 17.52 | 17.79 | 26,325 | -0.02(-0.11%) |
Oct 01, 2021 | 17.56 | 18.06 | 17.36 | 17.81 | 30,502 | +0.30(+1.71%) |
Sep 30, 2021 | 17.91 | 17.91 | 16.54 | 17.51 | 29,446 | -0.41(-2.29%) |
Sep 29, 2021 | 17.65 | 17.94 | 17.65 | 17.92 | 14,053 | +0.35(+1.99%) |
Sep 28, 2021 | 17.82 | 17.82 | 16.82 | 17.57 | 32,049 | -0.23(-1.29%) |
Sep 27, 2021 | 16.85 | 18.15 | 16.85 | 17.80 | 63,371 | +0.97(+5.76%) |
Sep 24, 2021 | 16.85 | 16.94 | 16.61 | 16.83 | 34,130 | -0.12(-0.71%) |
Sep 23, 2021 | 16.23 | 17.02 | 16.23 | 16.95 | 75,322 | +0.78(+4.82%) |
Sep 22, 2021 | 16.06 | 16.32 | 15.94 | 16.17 | 25,880 | +0.26(+1.63%) |
Sep 21, 2021 | 15.85 | 16.03 | 15.79 | 15.91 | 19,618 | -0.05(-0.31%) |
Sep 20, 2021 | 15.91 | 16.01 | 15.67 | 15.96 | 51,811 | -0.07(-0.44%) |
Sep 17, 2021 | 15.85 | 16.10 | 15.81 | 16.03 | 316,329 | +0.14(+0.88%) |
Sep 16, 2021 | 15.92 | 16.01 | 15.82 | 15.89 | 40,557 | -0.03(-0.19%) |
Sep 15, 2021 | 15.70 | 15.96 | 15.70 | 15.92 | 40,809 | +0.25(+1.60%) |
Sep 14, 2021 | 16.12 | 16.12 | 15.66 | 15.67 | 56,120 | -0.45(-2.79%) |
Sep 13, 2021 | 15.95 | 16.20 | 15.90 | 16.12 | 46,959 | +0.21(+1.32%) |
Sep 10, 2021 | 16.14 | 16.14 | 15.91 | 15.91 | 33,996 | +0.00(+0.00%) |
Sep 09, 2021 | 15.87 | 16.20 | 15.86 | 15.91 | 100,647 | -0.03(-0.19%) |
Sep 08, 2021 | 15.93 | 16.16 | 15.91 | 15.94 | 37,159 | -0.11(-0.69%) |
Sep 07, 2021 | 16.02 | 16.11 | 15.93 | 16.05 | 23,700 | +0.05(+0.31%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.00 | 27,576 | -0.07(-0.44%) |
Sep 02, 2021 | 16.16 | 16.21 | 16.07 | 16.07 | 22,685 | -0.09(-0.56%) |