Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.28 | 18.32 | 17.64 | 17.71 | 227,297 | -0.72(-3.91%) |
Nov 29, 2021 | 19.09 | 19.09 | 18.39 | 18.43 | 79,226 | -0.28(-1.50%) |
Nov 26, 2021 | 19.08 | 19.15 | 18.14 | 18.71 | 95,299 | -0.82(-4.20%) |
Nov 24, 2021 | 19.42 | 19.59 | 19.40 | 19.53 | 42,397 | -0.03(-0.15%) |
Nov 23, 2021 | 19.43 | 19.62 | 19.30 | 19.56 | 68,550 | +0.19(+0.98%) |
Nov 22, 2021 | 19.44 | 19.74 | 19.30 | 19.37 | 85,254 | +0.05(+0.26%) |
Nov 19, 2021 | 18.94 | 19.50 | 18.94 | 19.32 | 72,341 | +0.32(+1.68%) |
Nov 18, 2021 | 19.46 | 19.04 | 18.84 | 19.00 | 138,642 | -0.49(-2.51%) |
Nov 17, 2021 | 20.01 | 20.01 | 19.43 | 19.49 | 101,763 | -0.58(-2.89%) |
Nov 16, 2021 | 20.36 | 20.36 | 19.95 | 20.07 | 135,887 | -0.08(-0.40%) |
Nov 15, 2021 | 20.31 | 20.34 | 20.10 | 20.15 | 114,932 | -0.18(-0.89%) |
Nov 12, 2021 | 20.51 | 20.60 | 20.03 | 20.33 | 185,506 | -0.19(-0.93%) |
Nov 11, 2021 | 20.40 | 20.79 | 20.23 | 20.52 | 207,967 | +0.17(+0.84%) |
Nov 10, 2021 | 20.21 | 20.35 | 141,397 | +0.37(+1.85%) | ||
Nov 09, 2021 | 20.11 | 20.15 | 19.77 | 19.98 | 77,005 | -0.09(-0.45%) |
Nov 08, 2021 | 20.50 | 20.50 | 19.98 | 20.07 | 116,251 | -0.34(-1.67%) |
Nov 05, 2021 | 20.17 | 20.55 | 20.11 | 20.41 | 177,642 | +0.38(+1.90%) |
Nov 04, 2021 | 20.24 | 20.33 | 19.94 | 20.03 | 117,111 | -0.17(-0.84%) |
Nov 03, 2021 | 19.99 | 20.43 | 19.83 | 20.20 | 135,689 | +0.27(+1.35%) |
Nov 02, 2021 | 19.53 | 20.11 | 19.26 | 19.93 | 301,915 | +0.49(+2.52%) |
Nov 01, 2021 | 19.00 | 19.87 | 18.99 | 19.44 | 287,133 | +0.45(+2.37%) |
Oct 29, 2021 | 18.62 | 19.00 | 18.62 | 18.99 | 142,746 | +0.34(+1.82%) |
Oct 28, 2021 | 18.50 | 18.70 | 18.50 | 18.65 | 62,105 | +0.23(+1.25%) |
Oct 27, 2021 | 18.57 | 18.78 | 18.36 | 18.42 | 62,593 | -0.26(-1.39%) |
Oct 26, 2021 | 18.86 | 18.68 | 72,374 | -0.12(-0.64%) | ||
Oct 25, 2021 | 18.92 | 18.92 | 18.72 | 18.80 | 51,331 | +0.02(+0.11%) |
Oct 22, 2021 | 18.67 | 18.96 | 18.78 | 55,031 | +0.03(+0.16%) | |
Oct 21, 2021 | 18.76 | 18.81 | 18.41 | 18.75 | 66,369 | +0.04(+0.21%) |
Oct 20, 2021 | 18.78 | 19.00 | 18.70 | 18.71 | 50,695 | -0.10(-0.53%) |
Oct 19, 2021 | 18.82 | 18.85 | 18.44 | 18.81 | 107,356 | -0.05(-0.27%) |
Oct 18, 2021 | 19.01 | 19.07 | 18.81 | 18.86 | 57,289 | -0.17(-0.89%) |
Oct 15, 2021 | 19.35 | 19.35 | 18.62 | 19.03 | 116,850 | +0.02(+0.11%) |
Oct 14, 2021 | 19.17 | 19.36 | 18.64 | 19.01 | 164,323 | +0.06(+0.32%) |
Oct 13, 2021 | 18.88 | 18.99 | 18.67 | 18.95 | 57,002 | +0.09(+0.48%) |
Oct 12, 2021 | 18.74 | 19.07 | 18.52 | 18.86 | 68,787 | +0.19(+1.02%) |
Oct 11, 2021 | 18.47 | 18.86 | 18.18 | 18.67 | 46,807 | +0.17(+0.92%) |
Oct 08, 2021 | 18.83 | 18.99 | 18.36 | 18.50 | 76,420 | -0.40(-2.12%) |
Oct 07, 2021 | 18.38 | 19.15 | 18.08 | 18.90 | 661,967 | +0.70(+3.85%) |
Oct 06, 2021 | 18.64 | 18.64 | 18.10 | 18.20 | 160,745 | -0.57(-3.04%) |
Oct 05, 2021 | 18.55 | 18.94 | 18.43 | 18.77 | 110,244 | +0.24(+1.30%) |
Oct 04, 2021 | 18.62 | 18.82 | 18.25 | 18.53 | 105,768 | -0.20(-1.07%) |
Oct 01, 2021 | 18.47 | 18.77 | 18.15 | 18.73 | 103,490 | +0.35(+1.90%) |
Sep 30, 2021 | 18.94 | 18.98 | 18.32 | 18.38 | 111,001 | -0.48(-2.55%) |
Sep 29, 2021 | 18.64 | 18.93 | 18.57 | 18.86 | 104,999 | +0.30(+1.62%) |
Sep 28, 2021 | 19.42 | 19.48 | 18.54 | 18.56 | 116,262 | -0.80(-4.13%) |
Sep 27, 2021 | 19.38 | 19.58 | 19.23 | 19.36 | 101,633 | +0.01(+0.05%) |
Sep 24, 2021 | 19.50 | 19.70 | 19.30 | 19.35 | 97,659 | -0.15(-0.77%) |
Sep 23, 2021 | 19.60 | 19.89 | 19.47 | 19.50 | 126,163 | +0.06(+0.31%) |
Sep 22, 2021 | 19.43 | 19.69 | 19.28 | 19.44 | 123,936 | +0.06(+0.31%) |
Sep 21, 2021 | 19.59 | 19.66 | 19.04 | 19.38 | 166,278 | -0.21(-1.07%) |
Sep 20, 2021 | 19.63 | 19.75 | 19.30 | 19.59 | 214,594 | -0.40(-2.00%) |
Sep 17, 2021 | 19.20 | 20.13 | 19.07 | 19.99 | 1,532,982 | +0.84(+4.39%) |
Sep 16, 2021 | 18.19 | 19.20 | 18.08 | 19.15 | 345,634 | +1.09(+6.04%) |
Sep 15, 2021 | 18.08 | 18.45 | 17.95 | 18.06 | 464,734 | -0.41(-2.22%) |
Sep 14, 2021 | 19.50 | 19.87 | 17.81 | 18.47 | 551,080 | -2.01(-9.81%) |
Sep 13, 2021 | 20.83 | 21.03 | 20.25 | 20.48 | 197,351 | -0.10(-0.49%) |
Sep 10, 2021 | 19.99 | 20.91 | 19.84 | 20.58 | 216,002 | +0.76(+3.83%) |
Sep 09, 2021 | 19.71 | 20.00 | 19.56 | 19.82 | 152,943 | +0.01(+0.05%) |
Sep 08, 2021 | 19.55 | 20.03 | 19.55 | 19.81 | 49,239 | +0.13(+0.66%) |
Sep 07, 2021 | 20.23 | 20.23 | 19.54 | 19.68 | 101,624 | -0.50(-2.48%) |
Sep 03, 2021 | 20.25 | 20.37 | 20.08 | 20.18 | 88,758 | -0.07(-0.35%) |
Sep 02, 2021 | 20.88 | 21.50 | 20.20 | 20.25 | 207,257 | -0.55(-2.64%) |