Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.24 | 18.65 | 18.07 | 18.24 | 193,919 | -0.22(-1.19%) |
Nov 29, 2021 | 18.69 | 18.96 | 18.45 | 18.46 | 87,987 | +0.01(+0.05%) |
Nov 26, 2021 | 18.64 | 18.82 | 18.17 | 18.45 | 105,170 | -0.66(-3.45%) |
Nov 24, 2021 | 19.25 | 19.34 | 19.08 | 19.11 | 31,376 | -0.24(-1.24%) |
Nov 23, 2021 | 19.27 | 19.44 | 19.00 | 19.35 | 63,349 | +0.15(+0.78%) |
Nov 22, 2021 | 19.16 | 19.59 | 19.16 | 19.20 | 72,087 | +0.22(+1.16%) |
Nov 19, 2021 | 18.95 | 19.06 | 18.85 | 18.98 | 65,495 | -0.11(-0.58%) |
Nov 18, 2021 | 19.04 | 19.10 | 18.97 | 19.09 | 87,554 | +0.03(+0.16%) |
Nov 17, 2021 | 19.02 | 19.15 | 18.77 | 19.06 | 52,629 | -0.05(-0.26%) |
Nov 16, 2021 | 19.16 | 19.18 | 18.97 | 19.11 | 50,992 | -0.09(-0.47%) |
Nov 15, 2021 | 19.39 | 19.45 | 19.15 | 19.20 | 55,922 | -0.11(-0.57%) |
Nov 12, 2021 | 19.48 | 19.53 | 19.18 | 19.31 | 26,894 | -0.18(-0.92%) |
Nov 11, 2021 | 19.72 | 19.72 | 19.39 | 19.49 | 55,311 | -0.16(-0.81%) |
Nov 10, 2021 | 19.53 | 19.65 | 47,687 | +0.11(+0.56%) | ||
Nov 09, 2021 | 19.59 | 19.72 | 19.59 | 19.54 | 34,642 | -0.06(-0.31%) |
Nov 08, 2021 | 19.71 | 19.75 | 19.50 | 19.60 | 52,693 | +0.00(+0.00%) |
Nov 05, 2021 | 19.31 | 19.72 | 19.31 | 19.60 | 92,637 | +0.41(+2.14%) |
Nov 04, 2021 | 19.28 | 19.28 | 19.05 | 19.19 | 57,854 | -0.10(-0.52%) |
Nov 03, 2021 | 18.86 | 19.46 | 18.79 | 19.29 | 116,528 | +0.46(+2.44%) |
Nov 02, 2021 | 18.86 | 19.02 | 18.75 | 18.83 | 74,385 | -0.04(-0.21%) |
Nov 01, 2021 | 18.69 | 18.93 | 18.62 | 18.87 | 69,709 | +0.25(+1.34%) |
Oct 29, 2021 | 18.77 | 18.93 | 18.58 | 18.62 | 294,611 | -0.08(-0.43%) |
Oct 28, 2021 | 18.57 | 19.04 | 18.48 | 18.70 | 100,339 | +0.25(+1.36%) |
Oct 27, 2021 | 18.82 | 18.85 | 18.43 | 18.45 | 79,186 | -0.48(-2.54%) |
Oct 26, 2021 | 18.97 | 19.02 | 18.93 | 70,822 | +0.01(+0.05%) | |
Oct 25, 2021 | 18.82 | 19.04 | 18.74 | 18.92 | 75,218 | +0.18(+0.96%) |
Oct 22, 2021 | 18.73 | 18.75 | 18.60 | 18.74 | 44,582 | +0.04(+0.21%) |
Oct 21, 2021 | 18.88 | 18.88 | 18.64 | 18.70 | 38,793 | -0.17(-0.90%) |
Oct 20, 2021 | 18.60 | 18.98 | 18.60 | 18.87 | 76,510 | +0.28(+1.51%) |
Oct 19, 2021 | 18.59 | 18.60 | 18.48 | 18.59 | 42,082 | +0.03(+0.16%) |
Oct 18, 2021 | 18.77 | 18.81 | 18.52 | 18.56 | 36,758 | -0.24(-1.28%) |
Oct 15, 2021 | 19.00 | 19.00 | 18.79 | 18.80 | 85,302 | -0.03(-0.16%) |
Oct 14, 2021 | 18.75 | 18.89 | 18.02 | 18.83 | 72,070 | +0.20(+1.07%) |
Oct 13, 2021 | 18.68 | 18.69 | 18.46 | 18.63 | 43,232 | -0.07(-0.37%) |
Oct 12, 2021 | 18.64 | 18.79 | 18.56 | 18.70 | 54,160 | +0.06(+0.32%) |
Oct 11, 2021 | 18.82 | 18.91 | 18.62 | 18.64 | 47,997 | -0.18(-0.96%) |
Oct 08, 2021 | 18.81 | 18.87 | 18.68 | 18.82 | 43,559 | -0.03(-0.16%) |
Oct 07, 2021 | 18.80 | 19.00 | 18.57 | 18.85 | 277,624 | +0.11(+0.59%) |
Oct 06, 2021 | 19.03 | 19.03 | 18.60 | 18.74 | 83,925 | -0.27(-1.42%) |
Oct 05, 2021 | 18.83 | 19.07 | 18.69 | 19.01 | 64,416 | +0.28(+1.49%) |
Oct 04, 2021 | 18.80 | 18.83 | 18.60 | 18.73 | 76,682 | -0.04(-0.21%) |
Oct 01, 2021 | 18.58 | 18.99 | 18.50 | 18.77 | 73,363 | +0.27(+1.46%) |
Sep 30, 2021 | 18.75 | 18.88 | 18.49 | 18.50 | 89,070 | -0.16(-0.86%) |
Sep 29, 2021 | 18.72 | 18.76 | 18.52 | 18.66 | 53,726 | +0.01(+0.05%) |
Sep 28, 2021 | 18.88 | 18.92 | 18.61 | 18.65 | 95,352 | -0.21(-1.11%) |
Sep 27, 2021 | 18.37 | 18.87 | 18.32 | 18.86 | 194,235 | +0.63(+3.46%) |
Sep 24, 2021 | 18.12 | 18.36 | 18.12 | 18.23 | 70,416 | +0.04(+0.22%) |
Sep 23, 2021 | 18.05 | 18.40 | 17.90 | 18.19 | 98,033 | +0.26(+1.45%) |
Sep 22, 2021 | 17.80 | 18.10 | 17.78 | 17.93 | 84,409 | +0.25(+1.41%) |
Sep 21, 2021 | 17.81 | 17.87 | 17.61 | 17.68 | 215,130 | -0.06(-0.34%) |
Sep 20, 2021 | 17.64 | 17.78 | 17.47 | 17.74 | 291,292 | -0.16(-0.89%) |
Sep 17, 2021 | 17.59 | 17.92 | 17.50 | 17.90 | 889,085 | +0.41(+2.34%) |
Sep 16, 2021 | 17.39 | 17.56 | 17.24 | 17.49 | 276,023 | +0.14(+0.81%) |
Sep 15, 2021 | 17.33 | 17.41 | 17.10 | 17.35 | 338,626 | +0.06(+0.35%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.26 | 17.29 | 238,292 | -0.42(-2.37%) |
Sep 13, 2021 | 17.76 | 18.20 | 17.61 | 17.71 | 200,802 | +0.10(+0.57%) |
Sep 10, 2021 | 17.98 | 18.01 | 17.56 | 17.61 | 133,304 | -0.26(-1.45%) |
Sep 09, 2021 | 17.89 | 18.02 | 17.85 | 17.87 | 160,044 | -0.08(-0.45%) |
Sep 08, 2021 | 17.91 | 18.05 | 17.86 | 17.95 | 156,105 | -0.03(-0.17%) |
Sep 07, 2021 | 18.11 | 18.11 | 17.84 | 17.98 | 192,651 | -0.11(-0.61%) |
Sep 03, 2021 | 18.06 | 18.51 | 17.88 | 18.09 | 94,327 | -0.02(-0.11%) |
Sep 02, 2021 | 18.03 | 18.15 | 18.00 | 18.11 | 51,025 | +0.06(+0.33%) |