Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.82 | 16.91 | 16.79 | 16.82 | 5,740 | -0.03(-0.18%) |
Nov 29, 2021 | 16.82 | 16.91 | 16.82 | 16.85 | 2,854 | -0.05(-0.30%) |
Nov 26, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 8,640 | +0.26(+1.56%) |
Nov 24, 2021 | 16.72 | 16.72 | 16.64 | 16.64 | 13,045 | -0.02(-0.12%) |
Nov 23, 2021 | 16.65 | 16.70 | 16.63 | 16.66 | 33,617 | +0.01(+0.06%) |
Nov 22, 2021 | 16.66 | 16.66 | 16.61 | 16.65 | 13,465 | -0.08(-0.48%) |
Nov 19, 2021 | 16.70 | 16.74 | 16.70 | 16.73 | 2,091 | -0.18(-1.09%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.91 | 16.91 | 5,975 | +0.21(+1.26%) |
Nov 17, 2021 | 16.70 | 16.71 | 16.68 | 16.70 | 2,371 | -0.02(-0.12%) |
Nov 16, 2021 | 16.76 | 16.79 | 16.72 | 16.73 | 3,393 | +0.07(+0.39%) |
Nov 15, 2021 | 16.65 | 16.68 | 16.63 | 16.66 | 10,782 | +0.04(+0.24%) |
Nov 12, 2021 | 16.60 | 16.62 | 16.58 | 16.62 | 5,464 | +0.04(+0.25%) |
Nov 11, 2021 | 16.68 | 16.70 | 16.56 | 16.58 | 28,143 | -0.42(-2.46%) |
Nov 10, 2021 | 16.87 | 17.00 | 17.00 | 3,822 | +0.10(+0.59%) | |
Nov 09, 2021 | 16.86 | 16.94 | 16.86 | 16.90 | 1,938 | +0.10(+0.61%) |
Nov 08, 2021 | 16.88 | 16.88 | 16.78 | 16.79 | 5,102 | -0.13(-0.77%) |
Nov 05, 2021 | 16.96 | 16.96 | 16.92 | 16.93 | 8,451 | +0.04(+0.23%) |
Nov 04, 2021 | 16.94 | 16.94 | 16.89 | 16.89 | 2,474 | -0.05(-0.32%) |
Nov 03, 2021 | 16.98 | 17.04 | 16.92 | 16.94 | 9,100 | +0.01(+0.06%) |
Nov 02, 2021 | 16.95 | 16.97 | 16.92 | 16.93 | 10,051 | +0.22(+1.32%) |
Nov 01, 2021 | 16.80 | 16.75 | 16.68 | 16.71 | 16,967 | -0.04(-0.22%) |
Oct 29, 2021 | 16.72 | 16.77 | 16.68 | 16.75 | 8,805 | +0.02(+0.13%) |
Oct 28, 2021 | 16.78 | 16.80 | 16.72 | 16.72 | 6,976 | -0.02(-0.12%) |
Oct 27, 2021 | 16.70 | 16.75 | 16.66 | 16.75 | 9,932 | +0.25(+1.51%) |
Oct 26, 2021 | 16.42 | 16.50 | 14,978 | +0.06(+0.35%) | ||
Oct 25, 2021 | 16.48 | 16.48 | 16.43 | 16.44 | 19,685 | -0.07(-0.44%) |
Oct 22, 2021 | 16.53 | 16.55 | 16.43 | 16.51 | 9,082 | -0.16(-0.95%) |
Oct 21, 2021 | 16.65 | 16.71 | 16.65 | 16.67 | 7,431 | +0.02(+0.13%) |
Oct 20, 2021 | 16.64 | 16.67 | 16.63 | 16.65 | 27,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.70 | 16.52 | 16.56 | 22,059 | -0.35(-2.07%) |
Oct 18, 2021 | 16.90 | 16.93 | 16.88 | 16.91 | 4,032 | +0.16(+0.93%) |
Oct 15, 2021 | 16.75 | 16.81 | 16.74 | 16.75 | 8,636 | -0.08(-0.47%) |
Oct 14, 2021 | 16.86 | 16.89 | 16.83 | 16.83 | 7,274 | +0.16(+0.98%) |
Oct 13, 2021 | 16.69 | 16.70 | 16.62 | 16.67 | 16,296 | -0.39(-2.29%) |
Oct 12, 2021 | 16.91 | 17.06 | 16.91 | 17.06 | 12,694 | +0.16(+0.94%) |
Oct 11, 2021 | 16.78 | 16.92 | 16.78 | 16.90 | 10,865 | +0.13(+0.78%) |
Oct 08, 2021 | 16.83 | 16.83 | 16.77 | 16.77 | 25,802 | -0.36(-2.10%) |
Oct 07, 2021 | 17.26 | 17.26 | 17.10 | 17.13 | 11,015 | -0.30(-1.72%) |
Oct 06, 2021 | 17.66 | 17.66 | 17.43 | 17.43 | 16,540 | -0.14(-0.80%) |
Oct 05, 2021 | 17.49 | 17.62 | 17.44 | 17.57 | 16,132 | +0.08(+0.46%) |
Oct 04, 2021 | 17.49 | 17.62 | 17.48 | 17.49 | 17,338 | +0.24(+1.39%) |
Oct 01, 2021 | 17.23 | 17.42 | 17.23 | 17.25 | 35,519 | +0.11(+0.64%) |
Sep 30, 2021 | 17.18 | 17.18 | 17.07 | 17.14 | 12,323 | -0.22(-1.27%) |
Sep 29, 2021 | 17.35 | 17.36 | 17.26 | 17.36 | 21,642 | +0.13(+0.74%) |
Sep 28, 2021 | 17.09 | 17.24 | 17.09 | 17.23 | 32,183 | +0.17(+1.01%) |
Sep 27, 2021 | 17.15 | 17.17 | 17.04 | 17.06 | 10,695 | -0.22(-1.29%) |
Sep 24, 2021 | 17.27 | 17.28 | 17.24 | 17.28 | 3,145 | +0.06(+0.37%) |
Sep 23, 2021 | 17.36 | 17.36 | 17.20 | 17.22 | 25,192 | -0.05(-0.29%) |
Sep 22, 2021 | 17.31 | 17.35 | 17.19 | 17.27 | 86,420 | -0.39(-2.21%) |
Sep 21, 2021 | 17.60 | 17.77 | 17.60 | 17.66 | 37,163 | -0.17(-0.96%) |
Sep 20, 2021 | 17.83 | 17.91 | 17.71 | 17.83 | 137,848 | +0.53(+3.07%) |
Sep 17, 2021 | 17.24 | 17.32 | 17.20 | 17.30 | 12,103 | -0.10(-0.57%) |
Sep 16, 2021 | 17.35 | 17.40 | 17.33 | 17.40 | 17,660 | +0.38(+2.20%) |
Sep 15, 2021 | 17.14 | 17.14 | 17.02 | 17.02 | 21,452 | +0.04(+0.27%) |
Sep 14, 2021 | 16.94 | 17.00 | 16.92 | 16.98 | 11,874 | +0.30(+1.80%) |
Sep 13, 2021 | 16.68 | 16.69 | 16.66 | 16.68 | 5,989 | +0.04(+0.21%) |
Sep 10, 2021 | 16.48 | 16.64 | 16.48 | 16.64 | 40,572 | -0.17(-1.01%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.76 | 16.81 | 11,432 | +0.00(+0.03%) |
Sep 08, 2021 | 16.78 | 16.87 | 16.78 | 16.81 | 8,656 | +0.13(+0.78%) |
Sep 07, 2021 | 16.77 | 16.79 | 16.65 | 16.68 | 22,097 | -0.48(-2.80%) |
Sep 03, 2021 | 17.14 | 17.16 | 17.10 | 17.16 | 12,870 | +0.01(+0.07%) |
Sep 02, 2021 | 17.13 | 17.15 | 17.11 | 17.15 | 1,231 | +0.02(+0.11%) |