Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.37 | 18.37 | 18.30 | 18.34 | 51,668 | -0.07(-0.40%) |
Nov 29, 2021 | 18.36 | 18.43 | 18.27 | 18.41 | 93,557 | +0.35(+1.94%) |
Nov 26, 2021 | 18.19 | 18.19 | 17.91 | 18.06 | 42,260 | -0.58(-3.11%) |
Nov 24, 2021 | 18.62 | 18.65 | 18.58 | 18.64 | 9,828 | -0.02(-0.10%) |
Nov 23, 2021 | 18.73 | 18.74 | 18.62 | 18.66 | 39,765 | -0.08(-0.44%) |
Nov 22, 2021 | 18.83 | 18.83 | 18.70 | 18.75 | 49,692 | +0.06(+0.34%) |
Nov 19, 2021 | 18.73 | 18.78 | 18.64 | 18.68 | 72,517 | +0.13(+0.69%) |
Nov 18, 2021 | 18.56 | 18.54 | 18.53 | 18.55 | 93,885 | -0.11(-0.59%) |
Nov 17, 2021 | 18.75 | 18.76 | 18.64 | 18.66 | 19,080 | +0.00(+0.00%) |
Nov 16, 2021 | 18.68 | 18.75 | 18.62 | 18.66 | 14,939 | +0.05(+0.25%) |
Nov 15, 2021 | 18.76 | 18.76 | 18.56 | 18.62 | 191,792 | -0.16(-0.84%) |
Nov 12, 2021 | 18.78 | 18.83 | 18.76 | 18.77 | 24,837 | -0.00(-0.00%) |
Nov 11, 2021 | 18.87 | 18.87 | 18.76 | 18.77 | 106,694 | +0.09(+0.47%) |
Nov 10, 2021 | 18.77 | 18.69 | 213,360 | +0.03(+0.17%) | ||
Nov 09, 2021 | 18.74 | 18.85 | 18.60 | 18.65 | 210,141 | -0.08(-0.44%) |
Nov 08, 2021 | 18.75 | 18.77 | 18.65 | 18.74 | 61,501 | +0.14(+0.74%) |
Nov 05, 2021 | 18.68 | 18.68 | 18.55 | 18.60 | 74,241 | +0.07(+0.40%) |
Nov 04, 2021 | 18.65 | 18.65 | 18.46 | 18.52 | 113,940 | -0.05(-0.25%) |
Nov 03, 2021 | 18.54 | 18.66 | 18.42 | 18.57 | 111,670 | +0.07(+0.40%) |
Nov 02, 2021 | 18.64 | 18.75 | 18.43 | 18.50 | 276,343 | -0.19(-1.03%) |
Nov 01, 2021 | 18.67 | 18.91 | 18.67 | 18.69 | 244,643 | -0.22(-1.16%) |
Oct 29, 2021 | 18.91 | 18.92 | 18.81 | 18.91 | 60,547 | +0.08(+0.43%) |
Oct 28, 2021 | 18.87 | 18.88 | 18.70 | 18.83 | 445,243 | -0.07(-0.39%) |
Oct 27, 2021 | 18.97 | 19.13 | 18.66 | 18.90 | 142,129 | -0.23(-1.18%) |
Oct 26, 2021 | 19.06 | 19.13 | 13,703 | +0.08(+0.41%) | ||
Oct 25, 2021 | 19.03 | 19.21 | 18.98 | 19.05 | 54,093 | -0.02(-0.10%) |
Oct 22, 2021 | 19.09 | 19.23 | 19.02 | 19.07 | 10,082 | -0.12(-0.62%) |
Oct 21, 2021 | 19.15 | 19.23 | 19.11 | 19.19 | 65,823 | -0.13(-0.70%) |
Oct 20, 2021 | 19.37 | 19.37 | 19.25 | 19.32 | 10,218 | -0.01(-0.07%) |
Oct 19, 2021 | 19.25 | 19.38 | 19.24 | 19.34 | 15,618 | +0.07(+0.38%) |
Oct 18, 2021 | 19.20 | 19.30 | 19.20 | 19.26 | 11,965 | -0.02(-0.10%) |
Oct 15, 2021 | 19.15 | 19.36 | 19.15 | 19.28 | 23,889 | +0.09(+0.48%) |
Oct 14, 2021 | 18.99 | 19.22 | 18.94 | 19.19 | 22,731 | +0.37(+1.95%) |
Oct 13, 2021 | 18.85 | 18.99 | 18.57 | 18.82 | 22,710 | +0.29(+1.54%) |
Oct 12, 2021 | 18.82 | 18.82 | 18.51 | 18.53 | 64,724 | +0.10(+0.55%) |
Oct 11, 2021 | 18.87 | 19.03 | 18.41 | 18.43 | 26,745 | -0.09(-0.50%) |
Oct 08, 2021 | 18.52 | 18.52 | 18.40 | 18.52 | 7,534 | +0.27(+1.46%) |
Oct 07, 2021 | 18.29 | 18.36 | 18.18 | 18.26 | 13,930 | -0.02(-0.10%) |
Oct 06, 2021 | 17.95 | 18.28 | 17.95 | 18.28 | 24,989 | +0.49(+2.74%) |
Oct 05, 2021 | 17.84 | 17.88 | 17.63 | 17.79 | 17,330 | +0.10(+0.57%) |
Oct 04, 2021 | 17.70 | 17.76 | 17.63 | 17.69 | 18,213 | +0.28(+1.62%) |
Oct 01, 2021 | 17.33 | 17.48 | 17.00 | 17.41 | 12,535 | -0.01(-0.03%) |
Sep 30, 2021 | 17.26 | 17.46 | 17.22 | 17.41 | 14,110 | +0.41(+2.40%) |
Sep 29, 2021 | 17.01 | 17.21 | 16.95 | 17.00 | 6,094 | +0.15(+0.91%) |
Sep 28, 2021 | 16.89 | 16.99 | 16.78 | 16.85 | 17,111 | -0.16(-0.92%) |
Sep 27, 2021 | 17.03 | 17.05 | 16.96 | 17.01 | 10,313 | +0.00(+0.00%) |
Sep 24, 2021 | 17.12 | 17.15 | 16.99 | 17.01 | 25,846 | -0.11(-0.65%) |
Sep 23, 2021 | 17.21 | 17.21 | 17.08 | 17.12 | 23,885 | -0.03(-0.16%) |
Sep 22, 2021 | 17.06 | 17.26 | 17.06 | 17.14 | 53,865 | +0.21(+1.25%) |
Sep 21, 2021 | 16.96 | 16.96 | 16.79 | 16.93 | 4,793 | -0.00(-0.01%) |
Sep 20, 2021 | 16.85 | 16.98 | 16.81 | 16.93 | 9,588 | -0.25(-1.48%) |
Sep 17, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 1,157 | -0.16(-0.91%) |
Sep 16, 2021 | 17.25 | 17.38 | 17.25 | 17.35 | 1,448 | -0.09(-0.53%) |
Sep 15, 2021 | 17.42 | 17.45 | 17.40 | 17.44 | 6,513 | -0.05(-0.27%) |
Sep 14, 2021 | 17.42 | 17.49 | 17.42 | 17.49 | 5,932 | +0.13(+0.75%) |
Sep 13, 2021 | 17.34 | 17.38 | 17.13 | 17.36 | 5,539 | -0.05(-0.26%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.39 | 17.40 | 8,887 | +0.06(+0.34%) |
Sep 09, 2021 | 17.20 | 17.36 | 17.20 | 17.34 | 1,178 | +0.27(+1.59%) |
Sep 08, 2021 | 17.21 | 17.22 | 17.05 | 17.07 | 4,359 | -0.32(-1.85%) |
Sep 07, 2021 | 17.42 | 17.46 | 17.36 | 17.39 | 4,169 | +0.00(+0.00%) |
Sep 03, 2021 | 17.25 | 17.44 | 17.25 | 17.39 | 3,277 | +0.29(+1.72%) |
Sep 02, 2021 | 17.04 | 17.18 | 17.04 | 17.10 | 20,919 | -0.09(-0.54%) |