Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.80 | 16.85 | 16.51 | 16.55 | 261,987 | -0.30(-1.78%) |
Nov 29, 2021 | 16.82 | 16.90 | 16.73 | 16.85 | 170,489 | +0.24(+1.45%) |
Nov 26, 2021 | 16.72 | 16.80 | 16.55 | 16.61 | 160,394 | -0.31(-1.83%) |
Nov 24, 2021 | 16.75 | 16.92 | 16.72 | 16.92 | 110,725 | +0.07(+0.40%) |
Nov 23, 2021 | 16.87 | 16.95 | 16.71 | 16.85 | 175,218 | -0.03(-0.17%) |
Nov 22, 2021 | 17.08 | 17.17 | 16.88 | 16.88 | 151,992 | -0.14(-0.79%) |
Nov 19, 2021 | 17.04 | 17.08 | 16.99 | 17.02 | 110,569 | +0.01(+0.06%) |
Nov 18, 2021 | 16.98 | 17.01 | 17.01 | 17.01 | 110,704 | +0.07(+0.40%) |
Nov 17, 2021 | 16.97 | 16.97 | 16.90 | 16.94 | 103,780 | -0.02(-0.11%) |
Nov 16, 2021 | 16.84 | 16.99 | 16.84 | 16.96 | 160,529 | +0.12(+0.69%) |
Nov 15, 2021 | 16.89 | 16.89 | 16.78 | 16.84 | 153,838 | -0.01(-0.06%) |
Nov 12, 2021 | 16.75 | 16.86 | 16.70 | 16.85 | 91,868 | +0.14(+0.81%) |
Nov 11, 2021 | 16.79 | 16.79 | 16.70 | 16.72 | 94,114 | +0.02(+0.12%) |
Nov 10, 2021 | 16.80 | 16.70 | 154,208 | -0.14(-0.86%) | ||
Nov 09, 2021 | 17.01 | 17.01 | 16.80 | 16.84 | 447,563 | -0.11(-0.63%) |
Nov 08, 2021 | 17.00 | 17.00 | 16.91 | 16.95 | 118,474 | +0.00(+0.00%) |
Nov 05, 2021 | 17.05 | 17.05 | 16.87 | 16.95 | 208,986 | +0.00(+0.00%) |
Nov 04, 2021 | 16.88 | 16.96 | 16.86 | 16.95 | 114,022 | +0.11(+0.63%) |
Nov 03, 2021 | 16.71 | 16.86 | 16.69 | 16.84 | 132,147 | +0.13(+0.75%) |
Nov 02, 2021 | 16.67 | 16.73 | 16.65 | 16.72 | 145,111 | +0.04(+0.23%) |
Nov 01, 2021 | 16.72 | 16.61 | 16.57 | 16.68 | 187,388 | +0.07(+0.41%) |
Oct 29, 2021 | 16.48 | 16.61 | 16.46 | 16.61 | 90,687 | +0.08(+0.47%) |
Oct 28, 2021 | 16.43 | 16.55 | 16.43 | 16.54 | 86,755 | +0.14(+0.88%) |
Oct 27, 2021 | 16.51 | 16.52 | 16.38 | 16.39 | 120,941 | -0.06(-0.35%) |
Oct 26, 2021 | 16.48 | 16.45 | 234,843 | +0.00(+0.00%) | ||
Oct 25, 2021 | 16.34 | 16.47 | 16.27 | 16.45 | 108,863 | +0.18(+1.13%) |
Oct 22, 2021 | 16.28 | 16.35 | 16.20 | 16.27 | 91,271 | -0.07(-0.41%) |
Oct 21, 2021 | 16.22 | 16.34 | 16.22 | 16.33 | 148,702 | +0.09(+0.53%) |
Oct 20, 2021 | 16.25 | 16.29 | 16.21 | 16.25 | 104,569 | +0.03(+0.18%) |
Oct 19, 2021 | 16.17 | 16.22 | 16.14 | 16.22 | 134,677 | +0.13(+0.78%) |
Oct 18, 2021 | 15.97 | 16.10 | 15.92 | 16.09 | 93,908 | +0.10(+0.60%) |
Oct 15, 2021 | 15.96 | 16.01 | 15.93 | 16.00 | 98,668 | +0.12(+0.73%) |
Oct 14, 2021 | 15.75 | 15.90 | 15.75 | 15.88 | 96,954 | +0.25(+1.61%) |
Oct 13, 2021 | 15.54 | 15.64 | 15.51 | 15.63 | 135,671 | +0.10(+0.62%) |
Oct 12, 2021 | 15.59 | 15.61 | 15.49 | 15.53 | 40,665 | -0.02(-0.12%) |
Oct 11, 2021 | 15.63 | 15.72 | 15.55 | 15.55 | 103,704 | -0.10(-0.62%) |
Oct 08, 2021 | 15.74 | 15.74 | 15.62 | 15.65 | 53,459 | -0.03(-0.18%) |
Oct 07, 2021 | 15.63 | 15.80 | 15.63 | 15.68 | 169,288 | +0.13(+0.81%) |
Oct 06, 2021 | 15.34 | 15.55 | 15.29 | 15.55 | 78,021 | +0.08(+0.50%) |
Oct 05, 2021 | 15.39 | 15.56 | 15.35 | 15.47 | 130,242 | +0.16(+1.07%) |
Oct 04, 2021 | 15.49 | 15.49 | 15.24 | 15.31 | 142,924 | -0.24(-1.55%) |
Oct 01, 2021 | 15.47 | 15.60 | 15.31 | 15.55 | 84,877 | +0.13(+0.88%) |
Sep 30, 2021 | 15.61 | 15.65 | 15.42 | 15.42 | 103,556 | -0.15(-0.99%) |
Sep 29, 2021 | 15.61 | 15.69 | 15.55 | 15.57 | 98,644 | +0.01(+0.09%) |
Sep 28, 2021 | 15.83 | 15.83 | 15.53 | 15.56 | 175,815 | -0.39(-2.45%) |
Sep 27, 2021 | 15.99 | 15.99 | 15.90 | 15.95 | 67,185 | -0.07(-0.41%) |
Sep 24, 2021 | 15.93 | 16.01 | 15.89 | 16.01 | 68,721 | +0.02(+0.11%) |
Sep 23, 2021 | 15.90 | 16.03 | 15.90 | 16.00 | 131,494 | +0.17(+1.10%) |
Sep 22, 2021 | 15.74 | 15.88 | 15.71 | 15.82 | 187,238 | +0.13(+0.80%) |
Sep 21, 2021 | 15.75 | 15.78 | 15.65 | 15.70 | 174,212 | +0.01(+0.06%) |
Sep 20, 2021 | 15.73 | 15.76 | 15.48 | 15.69 | 166,077 | -0.26(-1.63%) |
Sep 17, 2021 | 16.07 | 16.07 | 15.93 | 15.95 | 86,100 | -0.14(-0.90%) |
Sep 16, 2021 | 16.06 | 16.10 | 15.95 | 16.09 | 83,917 | +0.01(+0.06%) |
Sep 15, 2021 | 15.97 | 16.10 | 15.93 | 16.08 | 116,788 | +0.14(+0.91%) |
Sep 14, 2021 | 16.05 | 16.08 | 15.93 | 15.94 | 106,369 | -0.06(-0.36%) |
Sep 13, 2021 | 16.10 | 16.11 | 15.93 | 16.00 | 113,540 | -0.01(-0.06%) |
Sep 10, 2021 | 16.22 | 16.22 | 16.00 | 16.00 | 163,644 | -0.15(-0.96%) |
Sep 09, 2021 | 16.20 | 16.27 | 16.15 | 16.16 | 81,192 | -0.05(-0.30%) |
Sep 08, 2021 | 16.24 | 16.24 | 16.14 | 16.21 | 117,903 | -0.05(-0.30%) |
Sep 07, 2021 | 16.29 | 16.29 | 16.22 | 16.26 | 140,022 | -0.03(-0.18%) |
Sep 03, 2021 | 16.23 | 16.28 | 16.20 | 16.28 | 79,786 | +0.07(+0.42%) |
Sep 02, 2021 | 16.25 | 16.29 | 16.20 | 16.22 | 114,831 | +0.02(+0.12%) |