Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.15 | 19.47 | 18.58 | 18.95 | 417,789 | -0.55(-2.81%) |
Nov 29, 2021 | 19.64 | 20.03 | 19.13 | 19.50 | 251,215 | +0.21(+1.09%) |
Nov 26, 2021 | 19.11 | 19.32 | 18.66 | 19.29 | 269,287 | -0.98(-4.82%) |
Nov 24, 2021 | 20.07 | 20.61 | 20.04 | 20.26 | 182,522 | -0.16(-0.76%) |
Nov 23, 2021 | 19.55 | 20.48 | 19.40 | 20.42 | 405,232 | +0.96(+4.93%) |
Nov 22, 2021 | 19.48 | 19.99 | 19.43 | 19.46 | 327,528 | -0.06(-0.32%) |
Nov 19, 2021 | 19.98 | 19.98 | 19.42 | 19.52 | 361,614 | -1.07(-5.18%) |
Nov 18, 2021 | 20.73 | 20.62 | 20.49 | 20.59 | 192,742 | +0.03(+0.13%) |
Nov 17, 2021 | 20.68 | 21.08 | 20.41 | 20.56 | 176,859 | -0.27(-1.29%) |
Nov 16, 2021 | 21.06 | 21.09 | 20.75 | 20.83 | 171,526 | -0.13(-0.64%) |
Nov 15, 2021 | 21.07 | 21.11 | 20.46 | 20.97 | 262,723 | -0.27(-1.27%) |
Nov 12, 2021 | 21.54 | 21.64 | 21.22 | 21.24 | 141,452 | -0.30(-1.41%) |
Nov 11, 2021 | 21.53 | 21.80 | 21.47 | 21.54 | 215,897 | +0.12(+0.54%) |
Nov 10, 2021 | 21.66 | 21.42 | 358,693 | -0.37(-1.69%) | ||
Nov 09, 2021 | 21.84 | 21.87 | 21.28 | 21.79 | 189,924 | -0.03(-0.12%) |
Nov 08, 2021 | 21.59 | 21.91 | 21.46 | 21.82 | 159,991 | +0.38(+1.75%) |
Nov 05, 2021 | 21.41 | 21.62 | 21.02 | 21.44 | 247,751 | +0.47(+2.26%) |
Nov 04, 2021 | 21.62 | 22.84 | 20.77 | 20.97 | 550,352 | -0.04(-0.17%) |
Nov 03, 2021 | 21.04 | 21.46 | 20.88 | 21.00 | 417,564 | -0.29(-1.35%) |
Nov 02, 2021 | 21.26 | 21.56 | 21.07 | 21.29 | 293,752 | -0.07(-0.34%) |
Nov 01, 2021 | 20.97 | 21.39 | 20.85 | 21.36 | 326,303 | +0.59(+2.85%) |
Oct 29, 2021 | 20.82 | 20.98 | 20.38 | 20.77 | 342,358 | +0.05(+0.26%) |
Oct 28, 2021 | 20.34 | 20.77 | 20.34 | 20.72 | 242,000 | +0.46(+2.26%) |
Oct 27, 2021 | 20.43 | 20.59 | 20.04 | 20.26 | 297,531 | -0.26(-1.27%) |
Oct 26, 2021 | 20.45 | 20.52 | 286,328 | +0.07(+0.35%) | ||
Oct 25, 2021 | 20.58 | 21.03 | 20.27 | 20.45 | 480,546 | +0.10(+0.48%) |
Oct 22, 2021 | 20.11 | 20.38 | 19.91 | 20.35 | 281,702 | +0.35(+1.75%) |
Oct 21, 2021 | 20.12 | 20.61 | 19.90 | 20.00 | 544,545 | -0.17(-0.84%) |
Oct 20, 2021 | 19.43 | 20.19 | 19.35 | 20.17 | 357,036 | +0.76(+3.92%) |
Oct 19, 2021 | 18.95 | 19.42 | 18.86 | 19.41 | 564,604 | +0.46(+2.41%) |
Oct 18, 2021 | 18.91 | 19.40 | 18.57 | 18.95 | 403,801 | +0.17(+0.91%) |
Oct 15, 2021 | 18.98 | 19.35 | 18.75 | 18.78 | 269,323 | -0.03(-0.14%) |
Oct 14, 2021 | 18.01 | 18.82 | 18.01 | 18.81 | 478,289 | +0.55(+2.99%) |
Oct 13, 2021 | 18.32 | 18.36 | 18.01 | 18.26 | 328,105 | +0.17(+0.94%) |
Oct 12, 2021 | 18.48 | 18.68 | 18.06 | 18.09 | 262,562 | -0.38(-2.04%) |
Oct 11, 2021 | 18.68 | 18.79 | 18.40 | 18.47 | 124,303 | +0.04(+0.24%) |
Oct 08, 2021 | 18.31 | 18.74 | 18.28 | 18.42 | 161,067 | +0.13(+0.73%) |
Oct 07, 2021 | 17.84 | 18.41 | 17.80 | 18.29 | 141,379 | +0.46(+2.56%) |
Oct 06, 2021 | 18.00 | 18.19 | 17.54 | 17.83 | 145,494 | -0.46(-2.50%) |
Oct 05, 2021 | 18.64 | 18.64 | 17.95 | 18.29 | 321,980 | -0.09(-0.49%) |
Oct 04, 2021 | 18.01 | 18.49 | 17.87 | 18.38 | 157,642 | +0.59(+3.33%) |
Oct 01, 2021 | 17.36 | 17.87 | 17.18 | 17.79 | 240,934 | +0.62(+3.60%) |
Sep 30, 2021 | 17.45 | 17.63 | 17.10 | 17.17 | 312,083 | -0.32(-1.84%) |
Sep 29, 2021 | 17.53 | 17.66 | 17.21 | 17.49 | 258,024 | -0.07(-0.41%) |
Sep 28, 2021 | 18.23 | 18.40 | 17.57 | 17.56 | 327,364 | -0.63(-3.45%) |
Sep 27, 2021 | 17.64 | 18.32 | 17.64 | 18.19 | 402,539 | +0.84(+4.86%) |
Sep 24, 2021 | 17.16 | 17.49 | 17.16 | 17.35 | 120,908 | -0.06(-0.36%) |
Sep 23, 2021 | 17.26 | 17.62 | 17.26 | 17.41 | 223,078 | +0.13(+0.73%) |
Sep 22, 2021 | 17.10 | 17.52 | 17.06 | 17.28 | 175,581 | +0.46(+2.72%) |
Sep 21, 2021 | 17.28 | 17.40 | 16.61 | 16.83 | 216,524 | -0.22(-1.31%) |
Sep 20, 2021 | 17.02 | 17.25 | 16.72 | 17.05 | 352,755 | -0.27(-1.55%) |
Sep 17, 2021 | 17.31 | 17.50 | 17.11 | 17.32 | 753,188 | +0.13(+0.73%) |
Sep 16, 2021 | 17.56 | 17.56 | 17.07 | 17.19 | 197,437 | -0.26(-1.49%) |
Sep 15, 2021 | 17.66 | 17.80 | 17.23 | 17.45 | 296,120 | +0.10(+0.57%) |
Sep 14, 2021 | 17.47 | 17.54 | 17.24 | 17.36 | 366,535 | +0.06(+0.36%) |
Sep 13, 2021 | 17.04 | 17.41 | 16.81 | 17.29 | 166,486 | +0.48(+2.88%) |
Sep 10, 2021 | 17.06 | 17.08 | 16.67 | 16.81 | 130,656 | +0.06(+0.37%) |
Sep 09, 2021 | 16.58 | 17.05 | 16.58 | 16.75 | 226,919 | +0.05(+0.32%) |
Sep 08, 2021 | 16.80 | 17.09 | 16.66 | 16.69 | 262,628 | +0.04(+0.21%) |
Sep 07, 2021 | 15.96 | 16.75 | 15.95 | 16.66 | 399,481 | +0.49(+3.05%) |
Sep 03, 2021 | 16.80 | 16.88 | 16.00 | 16.16 | 420,159 | -1.35(-7.72%) |
Sep 02, 2021 | 17.72 | 18.14 | 17.50 | 17.52 | 270,226 | +0.07(+0.41%) |