Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.83 | 17.83 | 17.49 | 17.51 | 356,292 | -0.42(-2.34%) |
Nov 29, 2021 | 18.15 | 18.15 | 17.88 | 17.93 | 172,940 | -0.02(-0.10%) |
Nov 26, 2021 | 18.03 | 18.03 | 17.81 | 17.95 | 143,344 | -0.48(-2.62%) |
Nov 24, 2021 | 18.46 | 18.48 | 18.39 | 18.43 | 135,132 | -0.04(-0.19%) |
Nov 23, 2021 | 18.34 | 18.50 | 18.34 | 18.47 | 388,042 | +0.20(+1.07%) |
Nov 22, 2021 | 18.15 | 18.41 | 18.10 | 18.27 | 142,644 | +0.20(+1.09%) |
Nov 19, 2021 | 18.20 | 18.20 | 18.04 | 18.07 | 134,756 | -0.19(-1.02%) |
Nov 18, 2021 | 18.41 | 18.29 | 18.25 | 18.26 | 102,134 | -0.15(-0.82%) |
Nov 17, 2021 | 18.46 | 18.46 | 18.35 | 18.41 | 83,263 | -0.07(-0.39%) |
Nov 16, 2021 | 18.58 | 18.61 | 18.48 | 18.48 | 100,720 | -0.10(-0.53%) |
Nov 15, 2021 | 18.57 | 18.60 | 18.50 | 18.58 | 85,641 | +0.09(+0.48%) |
Nov 12, 2021 | 18.54 | 18.56 | 18.45 | 18.49 | 131,157 | -0.01(-0.05%) |
Nov 11, 2021 | 18.45 | 18.52 | 18.39 | 18.50 | 66,303 | +0.07(+0.36%) |
Nov 10, 2021 | 18.42 | 18.43 | 111,801 | +0.02(+0.12%) | ||
Nov 09, 2021 | 18.44 | 18.44 | 18.30 | 18.41 | 153,862 | -0.01(-0.05%) |
Nov 08, 2021 | 18.50 | 18.54 | 18.39 | 18.42 | 143,598 | -0.06(-0.34%) |
Nov 05, 2021 | 18.37 | 18.55 | 18.37 | 18.48 | 204,373 | +0.19(+1.02%) |
Nov 04, 2021 | 18.49 | 18.49 | 18.17 | 18.30 | 149,389 | -0.16(-0.87%) |
Nov 03, 2021 | 18.25 | 18.49 | 18.21 | 18.46 | 128,702 | +0.16(+0.88%) |
Nov 02, 2021 | 18.41 | 18.41 | 18.25 | 18.30 | 127,167 | -0.08(-0.44%) |
Nov 01, 2021 | 18.15 | 18.38 | 18.11 | 18.38 | 134,313 | +0.27(+1.48%) |
Oct 29, 2021 | 18.28 | 18.05 | 18.11 | 267,303 | -0.12(-0.64%) | |
Oct 28, 2021 | 18.15 | 18.23 | 18.14 | 18.22 | 231,494 | +0.11(+0.59%) |
Oct 27, 2021 | 18.48 | 18.48 | 18.11 | 18.12 | 161,650 | -0.34(-1.83%) |
Oct 26, 2021 | 18.47 | 18.45 | 18.46 | 92,050 | -0.02(-0.10%) | |
Oct 25, 2021 | 18.40 | 18.50 | 18.39 | 18.47 | 117,473 | +0.04(+0.24%) |
Oct 22, 2021 | 18.42 | 18.45 | 18.33 | 18.43 | 130,190 | +0.06(+0.34%) |
Oct 21, 2021 | 18.42 | 18.46 | 18.26 | 18.37 | 156,665 | -0.10(-0.53%) |
Oct 20, 2021 | 18.24 | 18.49 | 18.23 | 18.47 | 171,381 | +0.22(+1.22%) |
Oct 19, 2021 | 18.17 | 18.24 | 18.14 | 18.24 | 120,830 | +0.12(+0.69%) |
Oct 18, 2021 | 18.23 | 18.24 | 18.10 | 18.12 | 126,841 | -0.13(-0.73%) |
Oct 15, 2021 | 18.35 | 18.41 | 18.25 | 18.25 | 152,806 | -0.02(-0.10%) |
Oct 14, 2021 | 18.13 | 18.29 | 18.11 | 18.27 | 203,352 | +0.24(+1.33%) |
Oct 13, 2021 | 18.01 | 18.08 | 17.84 | 18.03 | 163,453 | -0.03(-0.15%) |
Oct 12, 2021 | 18.07 | 18.12 | 18.00 | 18.06 | 138,839 | +0.02(+0.10%) |
Oct 11, 2021 | 18.18 | 18.25 | 18.04 | 18.04 | 148,318 | -0.12(-0.68%) |
Oct 08, 2021 | 18.14 | 18.22 | 18.10 | 18.16 | 208,923 | +0.06(+0.34%) |
Oct 07, 2021 | 18.15 | 18.22 | 18.09 | 18.10 | 156,870 | +0.07(+0.39%) |
Oct 06, 2021 | 17.91 | 18.04 | 17.72 | 18.03 | 207,488 | +0.04(+0.20%) |
Oct 05, 2021 | 18.07 | 18.13 | 17.94 | 18.00 | 167,056 | +0.04(+0.20%) |
Oct 04, 2021 | 17.81 | 18.05 | 17.81 | 17.96 | 200,486 | +0.15(+0.85%) |
Oct 01, 2021 | 17.64 | 17.90 | 17.55 | 17.81 | 167,582 | +0.25(+1.43%) |
Sep 30, 2021 | 17.93 | 17.93 | 17.56 | 17.56 | 316,855 | -0.30(-1.70%) |
Sep 29, 2021 | 17.75 | 17.92 | 17.65 | 17.86 | 105,506 | +0.17(+0.95%) |
Sep 28, 2021 | 17.87 | 17.93 | 17.67 | 17.69 | 177,008 | -0.13(-0.75%) |
Sep 27, 2021 | 17.65 | 17.96 | 17.65 | 17.83 | 219,026 | +0.24(+1.36%) |
Sep 24, 2021 | 17.56 | 17.67 | 17.56 | 17.59 | 184,513 | +0.02(+0.10%) |
Sep 23, 2021 | 17.44 | 17.68 | 17.41 | 17.57 | 264,663 | +0.22(+1.28%) |
Sep 22, 2021 | 17.29 | 17.49 | 17.29 | 17.35 | 229,790 | +0.17(+0.98%) |
Sep 21, 2021 | 17.35 | 17.40 | 17.17 | 17.18 | 160,535 | -0.11(-0.62%) |
Sep 20, 2021 | 17.27 | 17.35 | 17.08 | 17.29 | 339,663 | -0.26(-1.48%) |
Sep 17, 2021 | 17.66 | 17.68 | 17.53 | 17.55 | 176,138 | -0.11(-0.60%) |
Sep 16, 2021 | 17.82 | 17.85 | 17.60 | 17.65 | 192,513 | -0.15(-0.84%) |
Sep 15, 2021 | 17.61 | 17.82 | 17.61 | 17.80 | 167,914 | +0.20(+1.15%) |
Sep 14, 2021 | 17.85 | 17.85 | 17.54 | 17.60 | 151,701 | -0.19(-1.09%) |
Sep 13, 2021 | 17.82 | 17.90 | 17.72 | 17.79 | 182,694 | +0.11(+0.60%) |
Sep 10, 2021 | 17.93 | 17.93 | 17.68 | 17.69 | 125,045 | -0.16(-0.89%) |
Sep 09, 2021 | 17.92 | 17.96 | 17.82 | 17.85 | 145,322 | -0.08(-0.44%) |
Sep 08, 2021 | 17.89 | 17.97 | 17.87 | 17.93 | 164,851 | +0.02(+0.10%) |
Sep 07, 2021 | 18.05 | 18.05 | 17.90 | 17.91 | 140,507 | -0.14(-0.78%) |
Sep 03, 2021 | 18.15 | 18.15 | 18.03 | 18.05 | 139,190 | -0.10(-0.54%) |
Sep 02, 2021 | 18.01 | 18.15 | 18.01 | 18.15 | 107,784 | +0.15(+0.83%) |