Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.53 | 15.55 | 15.09 | 15.33 | 17,008 | -0.57(-3.58%) |
Nov 29, 2021 | 16.29 | 16.32 | 15.90 | 15.90 | 5,765 | -0.04(-0.24%) |
Nov 26, 2021 | 16.51 | 16.51 | 15.89 | 15.94 | 8,219 | -1.36(-7.89%) |
Nov 24, 2021 | 17.37 | 17.39 | 17.30 | 17.30 | 5,541 | -0.06(-0.32%) |
Nov 23, 2021 | 17.15 | 17.36 | 17.15 | 17.36 | 7,207 | +0.44(+2.57%) |
Nov 22, 2021 | 16.79 | 16.96 | 16.79 | 16.92 | 1,854 | +0.12(+0.72%) |
Nov 19, 2021 | 16.98 | 16.98 | 16.80 | 16.80 | 29,140 | -0.33(-1.91%) |
Nov 18, 2021 | 17.07 | 17.13 | 17.13 | 17.13 | 8,654 | +0.09(+0.53%) |
Nov 17, 2021 | 17.30 | 17.30 | 17.04 | 17.04 | 3,127 | -0.29(-1.66%) |
Nov 16, 2021 | 17.31 | 17.33 | 17.27 | 17.32 | 1,481 | +0.00(+0.02%) |
Nov 15, 2021 | 17.15 | 17.32 | 17.14 | 17.32 | 2,149 | +0.03(+0.17%) |
Nov 12, 2021 | 17.22 | 17.31 | 17.22 | 17.29 | 1,592 | -0.05(-0.28%) |
Nov 11, 2021 | 17.35 | 17.43 | 17.29 | 17.34 | 2,898 | +0.13(+0.78%) |
Nov 10, 2021 | 17.57 | 17.20 | 17.20 | 0 | -0.32(-1.83%) | |
Nov 09, 2021 | 17.38 | 17.53 | 17.27 | 17.53 | 1,225 | +0.17(+0.95%) |
Nov 08, 2021 | 17.24 | 17.40 | 17.24 | 17.36 | 3,429 | +0.11(+0.64%) |
Nov 05, 2021 | 17.06 | 17.29 | 17.06 | 17.25 | 2,994 | +0.27(+1.59%) |
Nov 04, 2021 | 17.00 | 17.00 | 16.93 | 16.98 | 6,673 | -0.19(-1.09%) |
Nov 03, 2021 | 17.38 | 17.38 | 17.15 | 17.17 | 2,830 | -0.45(-2.57%) |
Nov 02, 2021 | 17.57 | 17.66 | 17.57 | 17.62 | 12,542 | +0.00(+0.00%) |
Nov 01, 2021 | 17.57 | 17.70 | 17.55 | 17.62 | 12,999 | +0.07(+0.40%) |
Oct 29, 2021 | 17.56 | 17.56 | 17.35 | 17.55 | 2,867 | -0.03(-0.18%) |
Oct 28, 2021 | 17.50 | 17.58 | 16.81 | 17.58 | 13,248 | +0.06(+0.36%) |
Oct 27, 2021 | 17.72 | 17.73 | 17.52 | 17.52 | 8,780 | -0.34(-1.90%) |
Oct 26, 2021 | 17.73 | 17.86 | 17.86 | 2,261 | +0.08(+0.48%) | |
Oct 25, 2021 | 17.84 | 17.86 | 17.75 | 17.78 | 3,254 | +0.14(+0.81%) |
Oct 22, 2021 | 17.60 | 17.65 | 17.52 | 17.63 | 11,823 | +0.12(+0.70%) |
Oct 21, 2021 | 17.59 | 17.59 | 17.24 | 17.51 | 8,173 | -0.27(-1.52%) |
Oct 20, 2021 | 17.42 | 17.78 | 17.42 | 17.78 | 3,845 | +0.23(+1.31%) |
Oct 19, 2021 | 17.50 | 17.64 | 17.50 | 17.55 | 10,571 | +0.04(+0.23%) |
Oct 18, 2021 | 17.88 | 17.88 | 17.47 | 17.51 | 3,276 | -0.11(-0.63%) |
Oct 15, 2021 | 17.71 | 17.71 | 17.62 | 17.62 | 1,284 | +0.15(+0.86%) |
Oct 14, 2021 | 17.35 | 17.47 | 17.35 | 17.47 | 13,336 | +0.25(+1.45%) |
Oct 13, 2021 | 17.11 | 17.22 | 17.11 | 17.22 | 331 | +0.04(+0.26%) |
Oct 12, 2021 | 17.30 | 17.30 | 17.18 | 17.18 | 3,654 | -0.05(-0.32%) |
Oct 11, 2021 | 17.32 | 17.38 | 17.20 | 17.23 | 12,902 | +0.13(+0.75%) |
Oct 08, 2021 | 17.21 | 17.21 | 17.10 | 17.10 | 6,445 | +0.05(+0.30%) |
Oct 07, 2021 | 16.73 | 17.08 | 16.73 | 17.05 | 14,043 | +0.35(+2.10%) |
Oct 06, 2021 | 16.96 | 16.96 | 16.70 | 16.70 | 3,836 | -0.53(-3.08%) |
Oct 05, 2021 | 17.07 | 17.23 | 17.07 | 17.23 | 2,226 | +0.35(+2.04%) |
Oct 04, 2021 | 16.60 | 16.99 | 16.60 | 16.88 | 3,398 | +0.35(+2.12%) |
Oct 01, 2021 | 16.43 | 16.57 | 16.39 | 16.53 | 6,457 | +0.14(+0.88%) |
Sep 30, 2021 | 16.14 | 16.45 | 16.11 | 16.39 | 7,555 | +0.13(+0.79%) |
Sep 29, 2021 | 16.27 | 16.35 | 16.26 | 16.26 | 6,455 | -0.04(-0.25%) |
Sep 28, 2021 | 16.48 | 16.48 | 16.30 | 16.30 | 2,059 | -0.13(-0.79%) |
Sep 27, 2021 | 16.42 | 16.44 | 16.39 | 16.43 | 5,050 | +0.32(+1.96%) |
Sep 24, 2021 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | +0.13(+0.83%) |
Sep 23, 2021 | 16.00 | 16.01 | 15.97 | 15.98 | 1,415 | +0.25(+1.61%) |
Sep 22, 2021 | 15.69 | 15.75 | 15.67 | 15.73 | 11,090 | +0.32(+2.05%) |
Sep 21, 2021 | 15.35 | 15.43 | 15.35 | 15.41 | 1,059 | -0.05(-0.30%) |
Sep 20, 2021 | 15.47 | 15.56 | 15.33 | 15.46 | 2,212 | -0.29(-1.86%) |
Sep 17, 2021 | 15.85 | 15.85 | 15.72 | 15.75 | 4,159 | -0.13(-0.82%) |
Sep 16, 2021 | 15.90 | 15.90 | 15.68 | 15.88 | 5,852 | -0.07(-0.41%) |
Sep 15, 2021 | 15.86 | 16.00 | 15.86 | 15.95 | 5,713 | +0.40(+2.61%) |
Sep 14, 2021 | 15.60 | 15.60 | 15.54 | 15.54 | 10,122 | +0.06(+0.39%) |
Sep 13, 2021 | 15.48 | 15.54 | 15.48 | 15.48 | 16,389 | +0.05(+0.32%) |
Sep 10, 2021 | 15.43 | 15.43 | 15.40 | 15.43 | 714 | +0.25(+1.61%) |
Sep 09, 2021 | 15.33 | 15.33 | 15.19 | 15.19 | 1,701 | -0.16(-1.01%) |
Sep 08, 2021 | 15.37 | 15.37 | 15.30 | 15.34 | 3,756 | +0.14(+0.93%) |
Sep 07, 2021 | 15.29 | 15.29 | 15.19 | 15.20 | 3,317 | -0.22(-1.40%) |
Sep 03, 2021 | 15.45 | 15.51 | 15.38 | 15.42 | 1,180 | +0.00(+0.00%) |
Sep 02, 2021 | 15.43 | 15.51 | 15.41 | 15.41 | 906 | +0.21(+1.38%) |