Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.46 | 16.83 | 16.36 | 16.83 | 2,253 | +0.50(+3.08%) |
Nov 29, 2021 | 16.59 | 16.59 | 16.24 | 16.33 | 12,916 | -0.37(-2.19%) |
Nov 26, 2021 | 16.47 | 16.78 | 16.40 | 16.70 | 1,741 | -0.05(-0.33%) |
Nov 24, 2021 | 16.69 | 16.87 | 16.61 | 16.75 | 4,754 | +0.05(+0.33%) |
Nov 23, 2021 | 17.01 | 17.01 | 16.70 | 16.70 | 3,852 | -0.16(-0.98%) |
Nov 22, 2021 | 17.00 | 17.00 | 16.70 | 16.86 | 10,766 | -0.09(-0.54%) |
Nov 19, 2021 | 17.04 | 17.37 | 16.70 | 16.95 | 15,527 | -0.01(-0.05%) |
Nov 18, 2021 | 16.87 | 16.96 | 16.87 | 16.96 | 2,181 | +0.15(+0.90%) |
Nov 17, 2021 | 16.78 | 17.00 | 16.61 | 16.81 | 9,776 | +0.13(+0.79%) |
Nov 16, 2021 | 16.97 | 17.24 | 16.51 | 16.68 | 12,018 | -0.05(-0.33%) |
Nov 15, 2021 | 17.09 | 17.33 | 16.47 | 16.73 | 17,400 | -0.20(-1.19%) |
Nov 12, 2021 | 17.16 | 17.17 | 16.94 | 16.94 | 6,133 | -0.37(-2.12%) |
Nov 11, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 2,400 | +0.05(+0.32%) |
Nov 10, 2021 | 17.50 | 17.50 | 17.25 | 17.25 | 1,473 | -0.09(-0.53%) |
Nov 09, 2021 | 17.16 | 17.52 | 17.16 | 17.34 | 5,828 | +0.03(+0.16%) |
Nov 08, 2021 | 17.51 | 17.51 | 17.14 | 17.31 | 8,909 | +0.09(+0.53%) |
Nov 04, 2021 | 17.22 | 17.22 | 17.22 | 892 | -0.29(-1.67%) | |
Nov 03, 2021 | 17.57 | 17.58 | 17.20 | 17.51 | 9,799 | -0.08(-0.47%) |
Nov 02, 2021 | 17.53 | 17.63 | 17.39 | 17.59 | 5,145 | +0.05(+0.27%) |
Nov 01, 2021 | 17.11 | 17.55 | 17.02 | 17.55 | 17,782 | +0.44(+2.55%) |
Oct 29, 2021 | 17.06 | 17.27 | 16.91 | 17.11 | 8,521 | -0.08(-0.48%) |
Oct 28, 2021 | 17.01 | 17.19 | 16.87 | 17.19 | 17,923 | +0.22(+1.29%) |
Oct 27, 2021 | 17.06 | 17.24 | 16.97 | 16.97 | 14,477 | -0.17(-1.01%) |
Oct 26, 2021 | 17.11 | 17.06 | 17.15 | 18,332 | -0.02(-0.11%) | |
Oct 25, 2021 | 16.98 | 17.26 | 16.86 | 17.16 | 8,714 | +0.15(+0.86%) |
Oct 22, 2021 | 16.70 | 17.29 | 16.70 | 17.02 | 17,004 | +0.34(+2.02%) |
Oct 21, 2021 | 16.68 | 16.77 | 16.59 | 16.68 | 8,132 | -0.15(-0.92%) |
Oct 20, 2021 | 16.70 | 17.03 | 16.58 | 16.84 | 13,772 | +0.00(+0.00%) |
Oct 19, 2021 | 16.49 | 16.88 | 16.47 | 16.84 | 2,734 | +0.18(+1.09%) |
Oct 18, 2021 | 16.97 | 17.10 | 16.46 | 16.65 | 19,680 | -0.37(-2.19%) |
Oct 15, 2021 | 17.24 | 17.52 | 16.93 | 17.03 | 9,228 | +0.04(+0.21%) |
Oct 14, 2021 | 17.05 | 17.10 | 16.85 | 16.99 | 11,419 | -0.08(-0.48%) |
Oct 13, 2021 | 17.03 | 17.26 | 16.86 | 17.07 | 21,717 | -0.08(-0.48%) |
Oct 12, 2021 | 17.21 | 17.24 | 16.95 | 17.15 | 5,255 | -0.10(-0.58%) |
Oct 11, 2021 | 17.43 | 17.67 | 17.11 | 17.26 | 5,216 | -0.17(-0.99%) |
Oct 08, 2021 | 17.25 | 17.51 | 17.12 | 17.43 | 7,887 | +0.15(+0.90%) |
Oct 07, 2021 | 17.36 | 17.51 | 17.16 | 17.27 | 4,843 | -0.06(-0.37%) |
Oct 06, 2021 | 17.31 | 17.44 | 16.96 | 17.34 | 6,624 | -0.17(-0.99%) |
Oct 05, 2021 | 17.42 | 17.61 | 17.41 | 17.51 | 23,654 | +0.14(+0.79%) |
Oct 04, 2021 | 17.46 | 17.46 | 17.34 | 17.37 | 20,113 | -0.15(-0.83%) |
Oct 01, 2021 | 17.09 | 17.83 | 16.86 | 17.52 | 29,813 | +0.57(+3.38%) |
Sep 30, 2021 | 16.75 | 17.05 | 16.68 | 16.95 | 33,757 | +0.13(+0.76%) |
Sep 29, 2021 | 16.64 | 16.88 | 16.64 | 16.82 | 24,161 | +0.02(+0.11%) |
Sep 28, 2021 | 16.77 | 16.84 | 16.63 | 16.80 | 16,741 | +0.08(+0.49%) |
Sep 27, 2021 | 16.33 | 16.82 | 16.33 | 16.72 | 59,227 | +0.39(+2.40%) |
Sep 24, 2021 | 16.14 | 16.33 | 16.14 | 16.33 | 15,004 | +0.25(+1.59%) |
Sep 23, 2021 | 15.87 | 16.14 | 15.85 | 16.07 | 10,815 | +0.29(+1.85%) |
Sep 22, 2021 | 16.04 | 16.16 | 15.73 | 15.78 | 32,312 | -0.29(-1.81%) |
Sep 21, 2021 | 15.84 | 16.23 | 15.62 | 16.07 | 58,343 | +0.31(+1.96%) |
Sep 20, 2021 | 15.38 | 15.87 | 15.33 | 15.76 | 46,037 | +0.46(+3.03%) |
Sep 17, 2021 | 16.24 | 16.37 | 15.29 | 15.30 | 169,947 | -0.86(-5.35%) |
Sep 16, 2021 | 16.02 | 16.19 | 16.02 | 16.16 | 64,501 | +0.07(+0.45%) |
Sep 15, 2021 | 16.02 | 16.21 | 15.96 | 16.09 | 48,657 | -0.03(-0.17%) |
Sep 14, 2021 | 16.33 | 16.33 | 16.02 | 16.12 | 33,838 | -0.18(-1.12%) |
Sep 13, 2021 | 16.37 | 16.56 | 16.22 | 16.30 | 38,057 | +0.05(+0.34%) |
Sep 10, 2021 | 16.36 | 16.36 | 16.18 | 16.24 | 18,830 | +0.00(+0.00%) |
Sep 09, 2021 | 16.38 | 16.38 | 16.18 | 16.24 | 33,056 | -0.10(-0.61%) |
Sep 08, 2021 | 16.50 | 16.54 | 16.24 | 16.34 | 22,711 | -0.30(-1.80%) |
Sep 07, 2021 | 16.70 | 16.80 | 16.46 | 16.65 | 24,752 | -0.05(-0.33%) |
Sep 03, 2021 | 16.70 | 16.92 | 16.54 | 16.70 | 16,211 | -0.03(-0.16%) |
Sep 02, 2021 | 16.75 | 16.91 | 16.64 | 16.73 | 14,287 | +0.00(+0.00%) |