Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.24 | 18.24 | 17.59 | 17.88 | 158,785 | -0.53(-2.90%) |
Nov 29, 2021 | 18.61 | 18.86 | 18.32 | 18.41 | 130,986 | +0.02(+0.09%) |
Nov 26, 2021 | 18.57 | 18.68 | 18.17 | 18.39 | 96,370 | -0.55(-2.90%) |
Nov 24, 2021 | 18.74 | 19.26 | 18.65 | 18.94 | 157,853 | +0.25(+1.34%) |
Nov 23, 2021 | 18.68 | 18.79 | 18.57 | 18.69 | 80,099 | -0.02(-0.13%) |
Nov 22, 2021 | 18.57 | 18.77 | 18.41 | 18.72 | 196,243 | +0.24(+1.32%) |
Nov 19, 2021 | 18.36 | 18.61 | 18.23 | 18.47 | 190,103 | +0.28(+1.55%) |
Nov 18, 2021 | 17.80 | 18.21 | 18.06 | 18.19 | 231,550 | +0.53(+2.98%) |
Nov 17, 2021 | 17.59 | 17.80 | 17.55 | 17.66 | 73,703 | +0.00(+0.00%) |
Nov 16, 2021 | 18.22 | 18.22 | 17.51 | 17.66 | 188,539 | -0.53(-2.94%) |
Nov 15, 2021 | 18.02 | 18.45 | 17.78 | 18.20 | 170,636 | +0.30(+1.67%) |
Nov 12, 2021 | 17.90 | 17.99 | 17.72 | 17.90 | 77,040 | +0.04(+0.22%) |
Nov 11, 2021 | 17.68 | 17.90 | 17.59 | 17.86 | 63,467 | +0.19(+1.07%) |
Nov 10, 2021 | 17.47 | 17.67 | 98,778 | +0.31(+1.76%) | ||
Nov 09, 2021 | 17.74 | 17.74 | 17.32 | 17.37 | 132,098 | -0.32(-1.82%) |
Nov 08, 2021 | 17.77 | 17.84 | 17.44 | 17.69 | 137,803 | -0.17(-0.97%) |
Nov 05, 2021 | 18.47 | 18.57 | 17.55 | 17.86 | 259,051 | -0.20(-1.11%) |
Nov 04, 2021 | 18.16 | 18.25 | 17.76 | 18.06 | 194,158 | +0.02(+0.13%) |
Nov 03, 2021 | 18.04 | 18.20 | 17.89 | 18.04 | 119,754 | -0.12(-0.63%) |
Nov 02, 2021 | 17.99 | 18.16 | 17.85 | 18.15 | 98,690 | +0.16(+0.89%) |
Nov 01, 2021 | 17.94 | 18.17 | 17.89 | 17.99 | 158,011 | +0.11(+0.60%) |
Oct 29, 2021 | 18.01 | 18.08 | 17.64 | 17.88 | 129,664 | -0.07(-0.38%) |
Oct 28, 2021 | 18.42 | 18.47 | 17.82 | 17.95 | 143,098 | -0.37(-2.01%) |
Oct 27, 2021 | 18.43 | 18.57 | 18.28 | 18.32 | 106,749 | -0.13(-0.71%) |
Oct 26, 2021 | 18.50 | 18.45 | 167,396 | -0.02(-0.08%) | ||
Oct 25, 2021 | 18.22 | 18.56 | 18.17 | 18.47 | 170,740 | +0.39(+2.16%) |
Oct 22, 2021 | 18.24 | 18.38 | 17.90 | 18.08 | 91,350 | -0.18(-1.01%) |
Oct 21, 2021 | 18.38 | 18.50 | 18.18 | 18.26 | 154,048 | -0.10(-0.54%) |
Oct 20, 2021 | 18.08 | 18.45 | 18.02 | 18.36 | 148,912 | +0.43(+2.39%) |
Oct 19, 2021 | 17.20 | 18.00 | 17.16 | 17.93 | 191,780 | +0.76(+4.42%) |
Oct 18, 2021 | 16.96 | 17.23 | 16.90 | 17.17 | 69,716 | +0.23(+1.36%) |
Oct 15, 2021 | 17.47 | 17.65 | 16.94 | 16.94 | 180,408 | -0.49(-2.81%) |
Oct 14, 2021 | 17.55 | 17.61 | 17.34 | 17.43 | 73,245 | -0.08(-0.44%) |
Oct 13, 2021 | 17.49 | 17.59 | 17.40 | 17.51 | 58,440 | +0.05(+0.26%) |
Oct 12, 2021 | 17.22 | 17.53 | 17.14 | 17.46 | 51,336 | +0.27(+1.56%) |
Oct 11, 2021 | 17.22 | 17.29 | 17.00 | 17.19 | 111,232 | +0.21(+1.26%) |
Oct 08, 2021 | 16.79 | 17.07 | 16.73 | 16.98 | 65,234 | +0.28(+1.70%) |
Oct 07, 2021 | 16.62 | 16.80 | 16.54 | 16.70 | 63,271 | +0.15(+0.88%) |
Oct 06, 2021 | 16.57 | 16.79 | 16.37 | 16.55 | 130,718 | -0.17(-1.01%) |
Oct 05, 2021 | 16.77 | 16.96 | 16.63 | 16.72 | 119,592 | +0.10(+0.60%) |
Oct 04, 2021 | 16.52 | 16.78 | 16.52 | 16.62 | 80,415 | +0.18(+1.07%) |
Oct 01, 2021 | 16.17 | 16.61 | 16.17 | 16.44 | 43,866 | +0.21(+1.32%) |
Sep 30, 2021 | 16.24 | 16.27 | 16.09 | 16.23 | 55,750 | +0.04(+0.24%) |
Sep 29, 2021 | 16.24 | 16.36 | 16.17 | 16.19 | 54,705 | -0.04(-0.24%) |
Sep 28, 2021 | 16.11 | 16.40 | 15.95 | 16.23 | 70,589 | -0.03(-0.19%) |
Sep 27, 2021 | 15.73 | 16.46 | 15.73 | 16.26 | 92,304 | +0.54(+3.46%) |
Sep 24, 2021 | 15.81 | 15.93 | 15.65 | 15.72 | 55,344 | -0.02(-0.15%) |
Sep 23, 2021 | 15.71 | 15.94 | 15.71 | 15.74 | 84,240 | +0.18(+1.18%) |
Sep 22, 2021 | 15.49 | 15.85 | 15.49 | 15.55 | 55,335 | +0.14(+0.89%) |
Sep 21, 2021 | 15.61 | 15.64 | 15.38 | 15.42 | 63,993 | +0.01(+0.05%) |
Sep 20, 2021 | 15.78 | 15.83 | 15.33 | 15.41 | 107,349 | -0.50(-3.13%) |
Sep 17, 2021 | 15.64 | 15.91 | 15.64 | 15.91 | 128,779 | +0.27(+1.71%) |
Sep 16, 2021 | 15.59 | 15.71 | 15.59 | 15.64 | 40,995 | +0.03(+0.20%) |
Sep 15, 2021 | 15.43 | 15.67 | 15.33 | 15.61 | 83,285 | +0.31(+2.05%) |
Sep 14, 2021 | 15.39 | 15.47 | 15.23 | 15.29 | 73,080 | -0.09(-0.60%) |
Sep 13, 2021 | 15.35 | 15.67 | 15.35 | 15.39 | 68,986 | +0.06(+0.40%) |
Sep 10, 2021 | 15.62 | 15.66 | 15.32 | 15.32 | 73,888 | -0.08(-0.50%) |
Sep 09, 2021 | 15.32 | 15.47 | 15.30 | 15.40 | 79,932 | +0.05(+0.30%) |
Sep 08, 2021 | 15.58 | 15.73 | 15.34 | 15.36 | 109,135 | -0.35(-2.24%) |
Sep 07, 2021 | 15.71 | 15.89 | 15.67 | 15.71 | 72,989 | -0.14(-0.87%) |
Sep 03, 2021 | 15.64 | 15.88 | 15.63 | 15.85 | 48,019 | +0.22(+1.42%) |
Sep 02, 2021 | 15.52 | 15.79 | 15.44 | 15.62 | 220,511 | +0.05(+0.34%) |