Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.45 | 17.59 | 17.21 | 17.23 | 388,138 | -0.12(-0.69%) |
Nov 29, 2021 | 17.35 | 17.39 | 17.32 | 17.35 | 205,302 | -0.02(-0.12%) |
Nov 26, 2021 | 17.55 | 17.55 | 17.32 | 17.37 | 257,163 | -0.01(-0.06%) |
Nov 24, 2021 | 17.34 | 17.42 | 17.31 | 17.38 | 118,590 | -0.03(-0.17%) |
Nov 23, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 239,133 | -0.14(-0.80%) |
Nov 22, 2021 | 17.69 | 17.72 | 17.52 | 17.55 | 503,288 | -0.42(-2.34%) |
Nov 19, 2021 | 18.07 | 18.12 | 17.93 | 17.97 | 534,792 | -0.13(-0.72%) |
Nov 18, 2021 | 18.11 | 18.10 | 18.06 | 18.10 | 190,370 | -0.06(-0.33%) |
Nov 17, 2021 | 18.12 | 18.16 | 18.10 | 18.16 | 197,878 | +0.17(+0.94%) |
Nov 16, 2021 | 18.10 | 18.15 | 17.99 | 17.99 | 313,502 | -0.14(-0.77%) |
Nov 15, 2021 | 18.11 | 18.16 | 18.08 | 18.13 | 950,721 | -0.01(-0.06%) |
Nov 12, 2021 | 18.05 | 18.17 | 18.05 | 18.14 | 207,137 | +0.03(+0.17%) |
Nov 11, 2021 | 18.09 | 18.13 | 18.08 | 18.11 | 170,799 | +0.09(+0.50%) |
Nov 10, 2021 | 18.06 | 18.02 | 348,169 | +0.20(+1.12%) | ||
Nov 09, 2021 | 17.76 | 17.82 | 17.71 | 17.82 | 114,657 | +0.09(+0.51%) |
Nov 08, 2021 | 17.73 | 17.76 | 17.70 | 17.73 | 398,416 | +0.06(+0.34%) |
Nov 05, 2021 | 17.52 | 17.68 | 17.47 | 17.67 | 99,641 | +0.22(+1.26%) |
Nov 04, 2021 | 17.42 | 17.49 | 17.42 | 17.45 | 190,838 | +0.20(+1.16%) |
Nov 03, 2021 | 17.21 | 17.27 | 17.11 | 17.25 | 216,680 | -0.13(-0.75%) |
Nov 02, 2021 | 17.42 | 17.44 | 17.37 | 17.38 | 146,161 | -0.05(-0.29%) |
Nov 01, 2021 | 17.42 | 17.46 | 17.33 | 17.43 | 444,378 | +0.10(+0.58%) |
Oct 29, 2021 | 17.31 | 17.34 | 17.24 | 17.33 | 157,786 | -0.17(-0.97%) |
Oct 28, 2021 | 17.57 | 17.61 | 17.44 | 17.50 | 170,116 | +0.02(+0.11%) |
Oct 27, 2021 | 17.46 | 17.50 | 17.37 | 17.48 | 174,653 | +0.03(+0.17%) |
Oct 26, 2021 | 17.47 | 17.45 | 372,204 | -0.13(-0.74%) | ||
Oct 25, 2021 | 17.55 | 17.60 | 17.54 | 17.58 | 191,476 | +0.13(+0.74%) |
Oct 22, 2021 | 17.54 | 17.64 | 17.35 | 17.45 | 426,589 | +0.09(+0.52%) |
Oct 21, 2021 | 17.35 | 17.36 | 17.30 | 17.36 | 116,394 | +0.00(+0.00%) |
Oct 20, 2021 | 17.30 | 17.38 | 17.27 | 17.36 | 148,873 | +0.15(+0.87%) |
Oct 19, 2021 | 17.33 | 17.33 | 17.20 | 17.21 | 113,536 | +0.06(+0.35%) |
Oct 18, 2021 | 17.20 | 17.23 | 17.15 | 17.15 | 146,688 | -0.06(-0.35%) |
Oct 15, 2021 | 17.21 | 17.28 | 17.18 | 17.21 | 226,228 | -0.26(-1.49%) |
Oct 14, 2021 | 17.51 | 17.51 | 17.47 | 17.47 | 329,260 | +0.03(+0.17%) |
Oct 13, 2021 | 17.19 | 17.47 | 17.19 | 17.44 | 258,223 | +0.30(+1.75%) |
Oct 12, 2021 | 17.13 | 17.21 | 17.09 | 17.14 | 375,244 | +0.09(+0.50%) |
Oct 11, 2021 | 17.06 | 17.12 | 17.05 | 17.05 | 171,990 | -0.04(-0.23%) |
Oct 08, 2021 | 17.30 | 17.31 | 17.09 | 17.09 | 109,396 | +0.02(+0.09%) |
Oct 07, 2021 | 17.07 | 17.15 | 17.06 | 17.08 | 194,216 | -0.09(-0.50%) |
Oct 06, 2021 | 17.09 | 17.17 | 17.09 | 17.16 | 120,559 | +0.04(+0.26%) |
Oct 05, 2021 | 17.05 | 17.15 | 17.02 | 17.12 | 538,916 | -0.09(-0.52%) |
Oct 04, 2021 | 17.03 | 17.22 | 17.01 | 17.21 | 253,688 | +0.10(+0.58%) |
Oct 01, 2021 | 17.09 | 17.16 | 17.06 | 17.11 | 144,265 | +0.02(+0.12%) |
Sep 30, 2021 | 16.93 | 17.15 | 16.89 | 17.09 | 162,141 | +0.31(+1.85%) |
Sep 29, 2021 | 16.90 | 16.93 | 16.75 | 16.78 | 365,444 | -0.09(-0.53%) |
Sep 28, 2021 | 16.93 | 16.93 | 16.83 | 16.87 | 159,574 | -0.15(-0.88%) |
Sep 27, 2021 | 17.06 | 17.10 | 17.02 | 17.02 | 111,914 | +0.02(+0.12%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.95 | 17.00 | 245,336 | -0.01(-0.06%) |
Sep 23, 2021 | 17.08 | 17.08 | 17.00 | 17.01 | 161,519 | -0.20(-1.16%) |
Sep 22, 2021 | 17.26 | 17.39 | 17.17 | 17.21 | 1,284,823 | -0.05(-0.29%) |
Sep 21, 2021 | 17.24 | 17.32 | 17.22 | 17.26 | 2,069,979 | +0.10(+0.58%) |
Sep 20, 2021 | 17.10 | 17.19 | 17.07 | 17.16 | 252,471 | +0.11(+0.65%) |
Sep 17, 2021 | 17.04 | 17.07 | 17.01 | 17.05 | 129,578 | -0.01(-0.06%) |
Sep 16, 2021 | 17.10 | 17.11 | 17.00 | 17.06 | 252,009 | -0.40(-2.29%) |
Sep 15, 2021 | 17.48 | 17.52 | 17.43 | 17.46 | 176,777 | -0.10(-0.57%) |
Sep 14, 2021 | 17.49 | 17.60 | 17.43 | 17.56 | 441,453 | +0.12(+0.69%) |
Sep 13, 2021 | 17.42 | 17.49 | 17.42 | 17.44 | 150,618 | +0.04(+0.23%) |
Sep 10, 2021 | 17.46 | 17.48 | 17.38 | 17.40 | 563,913 | -0.07(-0.40%) |
Sep 09, 2021 | 17.49 | 17.50 | 17.38 | 17.47 | 660,839 | +0.06(+0.37%) |
Sep 08, 2021 | 17.48 | 17.48 | 17.35 | 17.41 | 191,902 | -0.04(-0.26%) |
Sep 07, 2021 | 17.63 | 17.66 | 17.44 | 17.45 | 192,778 | -0.35(-1.97%) |
Sep 03, 2021 | 17.75 | 17.84 | 17.71 | 17.80 | 168,265 | +0.19(+1.08%) |
Sep 02, 2021 | 17.63 | 17.64 | 17.56 | 17.61 | 122,198 | -0.04(-0.23%) |