Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.25 | 16.33 | 15.25 | 15.25 | 114,984 | -0.67(-4.22%) |
Nov 29, 2021 | 17.47 | 17.49 | 15.92 | 15.92 | 25,788 | -1.18(-6.92%) |
Nov 26, 2021 | 17.20 | 17.67 | 16.83 | 17.10 | 18,709 | -0.46(-2.60%) |
Nov 24, 2021 | 17.48 | 17.70 | 17.46 | 17.56 | 11,512 | +0.02(+0.10%) |
Nov 23, 2021 | 17.51 | 17.80 | 17.48 | 17.54 | 19,196 | +0.05(+0.31%) |
Nov 22, 2021 | 17.59 | 18.05 | 17.48 | 17.49 | 19,716 | +0.00(+0.00%) |
Nov 19, 2021 | 17.36 | 17.84 | 17.36 | 17.49 | 12,544 | -0.05(-0.31%) |
Nov 18, 2021 | 17.54 | 17.61 | 17.48 | 17.54 | 17,876 | +0.16(+0.93%) |
Nov 17, 2021 | 17.56 | 17.82 | 17.07 | 17.38 | 25,546 | -0.13(-0.72%) |
Nov 16, 2021 | 17.26 | 17.73 | 17.19 | 17.50 | 24,394 | +0.01(+0.05%) |
Nov 15, 2021 | 16.98 | 17.50 | 16.90 | 17.50 | 15,317 | +0.47(+2.74%) |
Nov 12, 2021 | 16.87 | 17.15 | 16.86 | 17.03 | 11,743 | +0.06(+0.37%) |
Nov 11, 2021 | 16.93 | 17.18 | 16.72 | 16.97 | 8,752 | +0.13(+0.80%) |
Nov 10, 2021 | 16.58 | 16.98 | 16.83 | 16,194 | +0.22(+1.29%) | |
Nov 09, 2021 | 17.24 | 17.24 | 16.62 | 16.62 | 20,008 | -0.64(-3.69%) |
Nov 08, 2021 | 17.93 | 17.93 | 17.25 | 17.25 | 16,323 | -0.80(-4.42%) |
Nov 05, 2021 | 17.29 | 18.27 | 17.11 | 18.05 | 27,741 | +0.88(+5.11%) |
Nov 04, 2021 | 16.92 | 17.33 | 16.83 | 17.17 | 20,796 | +0.40(+2.40%) |
Nov 03, 2021 | 16.69 | 17.27 | 16.49 | 16.77 | 27,687 | -0.02(-0.11%) |
Nov 02, 2021 | 16.98 | 16.98 | 16.63 | 16.79 | 15,189 | -0.25(-1.47%) |
Nov 01, 2021 | 16.73 | 17.47 | 16.53 | 17.04 | 20,270 | +0.27(+1.60%) |
Oct 29, 2021 | 16.94 | 17.01 | 16.72 | 16.77 | 15,427 | -0.27(-1.58%) |
Oct 28, 2021 | 17.14 | 17.37 | 16.60 | 17.04 | 14,553 | -0.08(-0.47%) |
Oct 27, 2021 | 17.38 | 17.48 | 17.10 | 17.12 | 11,276 | -0.17(-0.98%) |
Oct 26, 2021 | 17.57 | 17.19 | 17.29 | 14,593 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.43 | 17.88 | 17.05 | 17.59 | 14,103 | +0.30(+1.71%) |
Oct 22, 2021 | 17.46 | 17.50 | 17.08 | 17.30 | 14,557 | -0.11(-0.62%) |
Oct 21, 2021 | 17.20 | 17.62 | 17.14 | 17.41 | 11,250 | -0.04(-0.26%) |
Oct 20, 2021 | 18.16 | 18.16 | 17.33 | 17.45 | 9,092 | -0.36(-2.01%) |
Oct 19, 2021 | 17.98 | 18.41 | 17.53 | 17.81 | 10,828 | -0.16(-0.90%) |
Oct 18, 2021 | 17.74 | 18.46 | 17.55 | 17.97 | 47,262 | +0.15(+0.86%) |
Oct 15, 2021 | 17.96 | 17.96 | 17.32 | 17.82 | 30,939 | +0.08(+0.45%) |
Oct 14, 2021 | 17.93 | 17.93 | 17.48 | 17.74 | 30,997 | +0.13(+0.76%) |
Oct 13, 2021 | 17.48 | 17.83 | 17.43 | 17.60 | 18,251 | +0.25(+1.45%) |
Oct 12, 2021 | 17.29 | 17.69 | 17.21 | 17.35 | 22,477 | +0.12(+0.68%) |
Oct 11, 2021 | 17.34 | 17.46 | 17.12 | 17.24 | 23,254 | -0.21(-1.18%) |
Oct 08, 2021 | 17.50 | 17.55 | 17.39 | 17.44 | 15,701 | +0.08(+0.46%) |
Oct 07, 2021 | 17.00 | 17.50 | 17.00 | 17.36 | 42,606 | +0.59(+3.53%) |
Oct 06, 2021 | 16.81 | 16.93 | 16.53 | 16.77 | 18,073 | -0.06(-0.37%) |
Oct 05, 2021 | 16.96 | 17.07 | 16.83 | 16.83 | 18,067 | -0.07(-0.42%) |
Oct 04, 2021 | 16.94 | 17.21 | 16.85 | 16.90 | 21,993 | -0.03(-0.16%) |
Oct 01, 2021 | 16.95 | 17.11 | 16.64 | 16.93 | 52,375 | -0.02(-0.11%) |
Sep 30, 2021 | 18.11 | 18.11 | 16.90 | 16.95 | 52,519 | -1.17(-6.43%) |
Sep 29, 2021 | 17.65 | 18.27 | 17.47 | 18.11 | 32,129 | +0.57(+3.27%) |
Sep 28, 2021 | 17.67 | 17.88 | 17.43 | 17.54 | 34,492 | -0.17(-0.96%) |
Sep 27, 2021 | 17.33 | 17.93 | 17.25 | 17.71 | 34,380 | +0.37(+2.12%) |
Sep 24, 2021 | 17.19 | 17.44 | 17.19 | 17.34 | 37,070 | +0.03(+0.16%) |
Sep 23, 2021 | 16.93 | 17.51 | 16.93 | 17.32 | 43,385 | +0.36(+2.11%) |
Sep 22, 2021 | 16.82 | 17.32 | 16.82 | 16.96 | 39,599 | +0.39(+2.33%) |
Sep 21, 2021 | 16.41 | 17.42 | 16.41 | 16.57 | 123,349 | +0.30(+1.87%) |
Sep 20, 2021 | 17.12 | 17.82 | 16.21 | 16.27 | 117,898 | -0.74(-4.37%) |
Sep 17, 2021 | 16.95 | 17.93 | 16.93 | 17.01 | 148,648 | -0.02(-0.11%) |
Sep 16, 2021 | 17.56 | 17.92 | 16.91 | 17.03 | 80,350 | -0.49(-2.81%) |
Sep 15, 2021 | 17.93 | 18.40 | 17.43 | 17.52 | 65,563 | -0.39(-2.20%) |
Sep 14, 2021 | 18.81 | 18.81 | 17.92 | 17.92 | 37,692 | -0.88(-4.67%) |
Sep 13, 2021 | 18.89 | 19.08 | 18.74 | 18.80 | 29,256 | -0.04(-0.19%) |
Sep 10, 2021 | 18.98 | 19.55 | 18.83 | 18.83 | 30,350 | -0.04(-0.19%) |
Sep 09, 2021 | 18.85 | 19.44 | 18.85 | 18.87 | 23,388 | +0.03(+0.14%) |
Sep 08, 2021 | 19.72 | 19.71 | 18.84 | 18.84 | 34,035 | -0.69(-3.53%) |
Sep 07, 2021 | 19.73 | 19.84 | 19.32 | 19.53 | 15,598 | -0.14(-0.73%) |
Sep 03, 2021 | 20.19 | 20.30 | 19.44 | 19.67 | 35,552 | -0.52(-2.57%) |
Sep 02, 2021 | 20.33 | 20.36 | 20.13 | 20.19 | 23,058 | -0.17(-0.83%) |