Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.22 | 17.22 | 16.33 | 16.35 | 17,309 | -0.89(-5.16%) |
Nov 29, 2021 | 16.83 | 17.55 | 15.38 | 17.24 | 100,622 | +0.50(+2.99%) |
Nov 26, 2021 | 16.88 | 17.43 | 16.57 | 16.74 | 4,755 | -0.27(-1.59%) |
Nov 24, 2021 | 17.35 | 17.47 | 16.77 | 17.01 | 13,065 | -0.07(-0.41%) |
Nov 23, 2021 | 17.50 | 17.50 | 16.79 | 17.08 | 10,864 | -0.54(-3.06%) |
Nov 22, 2021 | 16.93 | 17.66 | 16.92 | 17.62 | 13,383 | +0.91(+5.45%) |
Nov 19, 2021 | 17.16 | 17.29 | 16.57 | 16.71 | 18,724 | -0.42(-2.45%) |
Nov 18, 2021 | 17.36 | 17.24 | 17.24 | 17.13 | 5,040 | -0.31(-1.78%) |
Nov 17, 2021 | 18.04 | 18.04 | 17.16 | 17.44 | 15,977 | -0.58(-3.22%) |
Nov 16, 2021 | 18.60 | 18.60 | 18.02 | 18.02 | 6,294 | -0.58(-3.12%) |
Nov 15, 2021 | 18.75 | 18.75 | 18.02 | 18.60 | 24,537 | +0.21(+1.14%) |
Nov 12, 2021 | 17.95 | 18.44 | 17.54 | 18.39 | 21,577 | +0.37(+2.05%) |
Nov 11, 2021 | 18.30 | 18.47 | 17.65 | 18.02 | 38,960 | -0.34(-1.85%) |
Nov 10, 2021 | 18.02 | 18.38 | 18.36 | 34,664 | -0.06(-0.33%) | |
Nov 09, 2021 | 17.91 | 18.49 | 17.56 | 18.42 | 37,982 | +0.53(+2.96%) |
Nov 08, 2021 | 16.73 | 18.40 | 16.73 | 17.89 | 100,000 | +1.16(+6.93%) |
Nov 05, 2021 | 16.89 | 16.89 | 16.41 | 16.73 | 7,882 | -0.08(-0.48%) |
Nov 04, 2021 | 16.82 | 17.00 | 16.45 | 16.81 | 19,529 | +0.18(+1.08%) |
Nov 03, 2021 | 16.52 | 17.64 | 16.52 | 16.63 | 24,283 | +0.01(+0.06%) |
Nov 02, 2021 | 16.74 | 16.90 | 16.50 | 16.62 | 7,486 | -0.03(-0.18%) |
Nov 01, 2021 | 16.15 | 16.95 | 16.00 | 16.65 | 26,922 | +0.65(+4.06%) |
Oct 29, 2021 | 16.08 | 16.49 | 15.79 | 16.00 | 28,071 | -0.10(-0.62%) |
Oct 28, 2021 | 15.85 | 16.80 | 16.10 | 51,965 | +0.22(+1.39%) | |
Oct 27, 2021 | 15.90 | 15.99 | 15.65 | 15.88 | 33,989 | +0.07(+0.44%) |
Oct 26, 2021 | 15.85 | 15.81 | 14,336 | +0.03(+0.19%) | ||
Oct 25, 2021 | 15.39 | 16.00 | 15.39 | 15.78 | 20,637 | +0.46(+3.00%) |
Oct 22, 2021 | 15.50 | 15.52 | 15.32 | 15.32 | 15,187 | -0.39(-2.48%) |
Oct 21, 2021 | 15.55 | 16.29 | 15.52 | 15.71 | 22,259 | +0.16(+1.03%) |
Oct 20, 2021 | 15.15 | 15.57 | 15.13 | 15.55 | 22,525 | +0.33(+2.17%) |
Oct 19, 2021 | 15.30 | 15.50 | 15.15 | 15.22 | 13,113 | +0.02(+0.13%) |
Oct 18, 2021 | 15.45 | 15.54 | 15.20 | 15.20 | 24,068 | +0.05(+0.33%) |
Oct 15, 2021 | 15.26 | 15.57 | 14.93 | 15.15 | 34,624 | -0.09(-0.59%) |
Oct 14, 2021 | 15.68 | 15.68 | 14.97 | 15.24 | 44,029 | -0.20(-1.30%) |
Oct 13, 2021 | 15.69 | 15.75 | 15.38 | 15.44 | 39,551 | -0.18(-1.15%) |
Oct 12, 2021 | 15.99 | 16.00 | 15.62 | 15.62 | 10,854 | -0.26(-1.64%) |
Oct 11, 2021 | 15.95 | 16.07 | 15.62 | 15.88 | 24,927 | +0.09(+0.57%) |
Oct 08, 2021 | 15.77 | 15.85 | 15.55 | 15.79 | 8,768 | +0.12(+0.77%) |
Oct 07, 2021 | 15.58 | 15.98 | 15.56 | 15.67 | 35,390 | +0.09(+0.58%) |
Oct 06, 2021 | 15.35 | 15.58 | 15.32 | 15.58 | 17,647 | +0.05(+0.32%) |
Oct 05, 2021 | 15.57 | 15.63 | 15.38 | 15.53 | 10,929 | -0.04(-0.26%) |
Oct 04, 2021 | 15.69 | 15.82 | 15.57 | 15.57 | 14,275 | -0.06(-0.38%) |
Oct 01, 2021 | 15.44 | 15.80 | 15.38 | 15.63 | 19,292 | +0.17(+1.10%) |
Sep 30, 2021 | 15.42 | 15.79 | 15.22 | 15.46 | 28,276 | +0.02(+0.13%) |
Sep 29, 2021 | 16.07 | 16.18 | 15.44 | 15.44 | 44,871 | -0.67(-4.16%) |
Sep 28, 2021 | 16.99 | 16.99 | 16.10 | 16.11 | 66,745 | -0.95(-5.57%) |
Sep 27, 2021 | 17.06 | 17.39 | 17.05 | 17.06 | 11,585 | -0.01(-0.06%) |
Sep 24, 2021 | 17.15 | 17.39 | 17.07 | 17.07 | 16,245 | -0.07(-0.41%) |
Sep 23, 2021 | 17.16 | 17.66 | 17.13 | 17.14 | 24,806 | -0.04(-0.23%) |
Sep 22, 2021 | 17.10 | 17.30 | 17.00 | 17.18 | 12,314 | +0.26(+1.54%) |
Sep 21, 2021 | 16.81 | 17.19 | 16.81 | 16.92 | 20,503 | +0.12(+0.71%) |
Sep 20, 2021 | 16.75 | 16.77 | 16.70 | 16.80 | 15,408 | -0.20(-1.18%) |
Sep 17, 2021 | 17.02 | 17.02 | 16.71 | 17.00 | 35,380 | -0.04(-0.23%) |
Sep 16, 2021 | 17.24 | 17.24 | 16.83 | 17.04 | 10,664 | -0.21(-1.22%) |
Sep 15, 2021 | 17.11 | 17.25 | 17.00 | 17.25 | 12,607 | +0.13(+0.76%) |
Sep 14, 2021 | 17.19 | 17.24 | 16.86 | 17.12 | 11,931 | -0.07(-0.41%) |
Sep 13, 2021 | 17.21 | 17.24 | 16.87 | 17.19 | 22,911 | +0.17(+1.00%) |
Sep 10, 2021 | 17.51 | 17.67 | 17.02 | 17.02 | 26,315 | -0.55(-3.13%) |
Sep 09, 2021 | 17.54 | 17.60 | 17.41 | 17.57 | 10,145 | +0.11(+0.63%) |
Sep 08, 2021 | 17.49 | 17.52 | 17.42 | 17.46 | 13,686 | -0.19(-1.08%) |
Sep 07, 2021 | 17.75 | 17.75 | 17.41 | 17.65 | 15,123 | -0.12(-0.68%) |
Sep 03, 2021 | 17.50 | 17.85 | 17.48 | 17.77 | 18,164 | +0.37(+2.13%) |
Sep 02, 2021 | 17.22 | 17.46 | 17.22 | 17.40 | 4,237 | +0.05(+0.29%) |