Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.22 | 16.31 | 15.22 | 15.22 | 115,171 | -0.67(-4.22%) |
Nov 29, 2021 | 17.44 | 17.46 | 15.89 | 15.89 | 25,830 | -1.18(-6.92%) |
Nov 26, 2021 | 17.17 | 17.64 | 16.80 | 17.07 | 18,739 | -0.46(-2.60%) |
Nov 24, 2021 | 17.45 | 17.67 | 17.44 | 17.53 | 11,531 | +0.02(+0.10%) |
Nov 23, 2021 | 17.49 | 17.77 | 17.45 | 17.51 | 19,227 | +0.05(+0.31%) |
Nov 22, 2021 | 17.57 | 18.02 | 17.45 | 17.46 | 19,748 | +0.00(+0.00%) |
Nov 19, 2021 | 17.33 | 17.81 | 17.33 | 17.46 | 12,565 | -0.05(-0.31%) |
Nov 18, 2021 | 17.51 | 17.58 | 17.45 | 17.51 | 17,905 | +0.16(+0.93%) |
Nov 17, 2021 | 17.53 | 17.79 | 17.04 | 17.35 | 25,587 | -0.13(-0.72%) |
Nov 16, 2021 | 17.23 | 17.70 | 17.16 | 17.48 | 24,434 | +0.01(+0.05%) |
Nov 15, 2021 | 16.96 | 17.47 | 16.88 | 17.47 | 15,342 | +0.47(+2.74%) |
Nov 12, 2021 | 16.84 | 17.12 | 16.84 | 17.00 | 11,762 | +0.06(+0.37%) |
Nov 11, 2021 | 16.90 | 17.15 | 16.69 | 16.94 | 8,766 | +0.13(+0.80%) |
Nov 10, 2021 | 16.55 | 16.96 | 16.81 | 16,220 | +0.21(+1.29%) | |
Nov 09, 2021 | 17.22 | 17.22 | 16.59 | 16.59 | 20,041 | -0.64(-3.69%) |
Nov 08, 2021 | 17.90 | 17.90 | 17.23 | 17.23 | 16,350 | -0.80(-4.42%) |
Nov 05, 2021 | 17.26 | 18.24 | 17.08 | 18.02 | 27,786 | +0.88(+5.12%) |
Nov 04, 2021 | 16.89 | 17.30 | 16.81 | 17.15 | 20,830 | +0.40(+2.41%) |
Nov 03, 2021 | 16.66 | 17.24 | 16.47 | 16.74 | 27,732 | -0.02(-0.11%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.60 | 16.76 | 15,213 | -0.25(-1.47%) |
Nov 01, 2021 | 16.71 | 17.44 | 16.50 | 17.01 | 20,302 | +0.27(+1.60%) |
Oct 29, 2021 | 16.91 | 16.98 | 16.69 | 16.74 | 15,452 | -0.27(-1.58%) |
Oct 28, 2021 | 17.11 | 17.34 | 16.57 | 17.01 | 14,576 | -0.08(-0.47%) |
Oct 27, 2021 | 17.35 | 17.45 | 17.07 | 17.09 | 11,294 | -0.17(-0.99%) |
Oct 26, 2021 | 17.54 | 17.16 | 17.26 | 14,616 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.40 | 17.85 | 17.02 | 17.57 | 14,126 | +0.30(+1.71%) |
Oct 22, 2021 | 17.43 | 17.48 | 17.05 | 17.27 | 14,581 | -0.11(-0.62%) |
Oct 21, 2021 | 17.17 | 17.59 | 17.11 | 17.38 | 11,268 | -0.04(-0.26%) |
Oct 20, 2021 | 18.13 | 18.13 | 17.31 | 17.42 | 9,107 | -0.36(-2.01%) |
Oct 19, 2021 | 17.95 | 18.38 | 17.50 | 17.78 | 10,846 | -0.16(-0.90%) |
Oct 18, 2021 | 17.71 | 18.43 | 17.52 | 17.94 | 47,338 | +0.15(+0.85%) |
Oct 15, 2021 | 17.93 | 17.93 | 17.29 | 17.79 | 30,989 | +0.08(+0.45%) |
Oct 14, 2021 | 17.90 | 17.90 | 17.45 | 17.71 | 31,047 | +0.13(+0.76%) |
Oct 13, 2021 | 17.45 | 17.80 | 17.40 | 17.57 | 18,281 | +0.25(+1.45%) |
Oct 12, 2021 | 17.26 | 17.66 | 17.18 | 17.32 | 22,514 | +0.12(+0.68%) |
Oct 11, 2021 | 17.32 | 17.43 | 17.09 | 17.21 | 23,292 | -0.21(-1.18%) |
Oct 08, 2021 | 17.48 | 17.52 | 17.36 | 17.41 | 15,726 | +0.08(+0.47%) |
Oct 07, 2021 | 16.98 | 17.47 | 16.98 | 17.33 | 42,675 | +0.59(+3.53%) |
Oct 06, 2021 | 16.78 | 16.90 | 16.51 | 16.74 | 18,102 | -0.06(-0.37%) |
Oct 05, 2021 | 16.93 | 17.04 | 16.81 | 16.81 | 18,096 | -0.07(-0.42%) |
Oct 04, 2021 | 16.91 | 17.18 | 16.82 | 16.88 | 22,029 | -0.03(-0.16%) |
Oct 01, 2021 | 16.92 | 17.08 | 16.61 | 16.90 | 52,460 | -0.02(-0.11%) |
Sep 30, 2021 | 18.08 | 18.08 | 16.88 | 16.92 | 52,604 | -1.16(-6.43%) |
Sep 29, 2021 | 17.62 | 18.24 | 17.44 | 18.08 | 32,181 | +0.57(+3.27%) |
Sep 28, 2021 | 17.64 | 17.85 | 17.40 | 17.51 | 34,548 | -0.17(-0.96%) |
Sep 27, 2021 | 17.31 | 17.90 | 17.23 | 17.68 | 34,435 | +0.37(+2.12%) |
Sep 24, 2021 | 17.16 | 17.41 | 17.16 | 17.32 | 37,130 | +0.03(+0.16%) |
Sep 23, 2021 | 16.90 | 17.49 | 16.90 | 17.29 | 43,455 | +0.36(+2.11%) |
Sep 22, 2021 | 16.80 | 17.29 | 16.80 | 16.93 | 39,663 | +0.38(+2.33%) |
Sep 21, 2021 | 16.38 | 17.39 | 16.38 | 16.55 | 123,549 | +0.30(+1.87%) |
Sep 20, 2021 | 17.09 | 17.79 | 16.18 | 16.24 | 118,089 | -0.74(-4.37%) |
Sep 17, 2021 | 16.92 | 17.90 | 16.90 | 16.98 | 148,889 | -0.02(-0.11%) |
Sep 16, 2021 | 17.53 | 17.89 | 16.89 | 17.00 | 80,480 | -0.49(-2.81%) |
Sep 15, 2021 | 17.90 | 18.37 | 17.40 | 17.49 | 65,670 | -0.39(-2.20%) |
Sep 14, 2021 | 18.78 | 18.78 | 17.89 | 17.89 | 37,753 | -0.88(-4.67%) |
Sep 13, 2021 | 18.86 | 19.05 | 18.71 | 18.77 | 29,304 | -0.04(-0.19%) |
Sep 10, 2021 | 18.95 | 19.52 | 18.80 | 18.80 | 30,399 | -0.04(-0.19%) |
Sep 09, 2021 | 18.82 | 19.41 | 18.82 | 18.84 | 23,426 | +0.03(+0.14%) |
Sep 08, 2021 | 19.69 | 19.68 | 18.81 | 18.81 | 34,090 | -0.69(-3.53%) |
Sep 07, 2021 | 19.70 | 19.81 | 19.28 | 19.50 | 15,623 | -0.14(-0.73%) |
Sep 03, 2021 | 20.16 | 20.27 | 19.41 | 19.64 | 35,610 | -0.52(-2.57%) |
Sep 02, 2021 | 20.29 | 20.33 | 20.10 | 20.16 | 23,096 | -0.17(-0.83%) |