Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.11 | 15.18 | 14.56 | 14.91 | 577,300 | -0.58(-3.76%) |
Nov 29, 2021 | 16.06 | 16.12 | 15.38 | 15.50 | 1,387,401 | +0.02(+0.12%) |
Nov 26, 2021 | 16.25 | 16.25 | 15.24 | 15.48 | 84,039 | -1.64(-9.60%) |
Nov 24, 2021 | 17.12 | 17.26 | 17.10 | 17.12 | 112,967 | -0.08(-0.44%) |
Nov 23, 2021 | 16.89 | 17.21 | 16.89 | 17.20 | 231,638 | +0.58(+3.51%) |
Nov 22, 2021 | 16.49 | 16.71 | 16.49 | 16.62 | 136,862 | +0.19(+1.16%) |
Nov 19, 2021 | 16.73 | 16.75 | 16.37 | 16.42 | 81,885 | -0.55(-3.21%) |
Nov 18, 2021 | 16.93 | 16.98 | 16.82 | 16.97 | 75,680 | +0.11(+0.62%) |
Nov 17, 2021 | 17.16 | 17.16 | 16.74 | 16.86 | 52,397 | -0.38(-2.22%) |
Nov 16, 2021 | 17.16 | 17.35 | 17.11 | 17.25 | 80,004 | +0.09(+0.50%) |
Nov 15, 2021 | 16.96 | 17.18 | 16.87 | 17.16 | 135,482 | +0.06(+0.34%) |
Nov 12, 2021 | 17.06 | 17.19 | 17.02 | 17.10 | 61,882 | -0.09(-0.50%) |
Nov 11, 2021 | 17.24 | 17.35 | 17.10 | 17.19 | 59,479 | +0.03(+0.17%) |
Nov 10, 2021 | 17.54 | 17.16 | 86,136 | -0.44(-2.50%) | ||
Nov 09, 2021 | 17.36 | 17.61 | 17.35 | 17.60 | 124,243 | +0.21(+1.21%) |
Nov 08, 2021 | 17.30 | 17.40 | 17.25 | 17.39 | 107,095 | +0.12(+0.72%) |
Nov 05, 2021 | 17.02 | 17.34 | 16.94 | 17.26 | 84,067 | +0.34(+2.03%) |
Nov 04, 2021 | 17.54 | 17.59 | 16.84 | 16.92 | 81,012 | -0.12(-0.73%) |
Nov 03, 2021 | 17.30 | 17.36 | 17.03 | 17.05 | 75,772 | -0.61(-3.45%) |
Nov 02, 2021 | 17.50 | 17.71 | 17.46 | 17.66 | 165,797 | +0.08(+0.48%) |
Nov 01, 2021 | 17.67 | 17.44 | 17.52 | 17.57 | 65,183 | +0.13(+0.77%) |
Oct 29, 2021 | 17.43 | 17.53 | 17.28 | 17.44 | 68,641 | -0.09(-0.49%) |
Oct 28, 2021 | 17.40 | 17.52 | 17.24 | 17.52 | 210,629 | +0.07(+0.38%) |
Oct 27, 2021 | 17.69 | 17.80 | 17.46 | 17.46 | 345,580 | -0.44(-2.46%) |
Oct 26, 2021 | 17.83 | 17.90 | 62,736 | +0.07(+0.38%) | ||
Oct 25, 2021 | 17.92 | 17.99 | 17.79 | 17.83 | 90,612 | +0.07(+0.38%) |
Oct 22, 2021 | 17.73 | 17.81 | 17.58 | 17.76 | 77,466 | +0.11(+0.60%) |
Oct 21, 2021 | 17.72 | 17.75 | 17.45 | 17.66 | 60,943 | -0.18(-1.02%) |
Oct 20, 2021 | 17.54 | 17.86 | 17.49 | 17.84 | 162,762 | +0.19(+1.08%) |
Oct 19, 2021 | 17.50 | 17.73 | 17.41 | 17.65 | 87,755 | +0.10(+0.54%) |
Oct 18, 2021 | 17.84 | 17.84 | 17.53 | 17.55 | 1,804,478 | -0.11(-0.65%) |
Oct 15, 2021 | 17.66 | 17.72 | 17.57 | 17.67 | 141,921 | +0.11(+0.60%) |
Oct 14, 2021 | 17.54 | 17.57 | 17.36 | 17.56 | 191,519 | +0.21(+1.21%) |
Oct 13, 2021 | 17.16 | 17.38 | 17.08 | 17.35 | 767,145 | +0.11(+0.61%) |
Oct 12, 2021 | 17.28 | 17.36 | 17.22 | 17.25 | 57,269 | -0.01(-0.06%) |
Oct 11, 2021 | 17.31 | 17.37 | 17.25 | 17.26 | 1,784,157 | +0.17(+1.01%) |
Oct 08, 2021 | 17.07 | 17.22 | 17.00 | 17.08 | 55,032 | +0.05(+0.29%) |
Oct 07, 2021 | 16.74 | 17.04 | 16.60 | 17.04 | 42,364 | +0.27(+1.59%) |
Oct 06, 2021 | 16.95 | 16.95 | 16.69 | 16.77 | 174,461 | -0.50(-2.88%) |
Oct 05, 2021 | 17.09 | 17.27 | 17.06 | 17.27 | 87,202 | +0.43(+2.56%) |
Oct 04, 2021 | 16.67 | 16.92 | 16.67 | 16.84 | 435,050 | +0.40(+2.44%) |
Oct 01, 2021 | 16.24 | 16.45 | 16.19 | 16.43 | 106,613 | +0.24(+1.48%) |
Sep 30, 2021 | 15.88 | 16.37 | 15.84 | 16.19 | 99,748 | +0.17(+1.07%) |
Sep 29, 2021 | 15.98 | 16.15 | 15.96 | 16.02 | 84,522 | +0.02(+0.12%) |
Sep 28, 2021 | 16.34 | 16.35 | 15.99 | 16.00 | 60,879 | -0.13(-0.84%) |
Sep 27, 2021 | 16.11 | 16.19 | 16.10 | 16.14 | 64,562 | +0.32(+2.00%) |
Sep 24, 2021 | 15.64 | 15.86 | 15.64 | 15.82 | 28,557 | +0.11(+0.73%) |
Sep 23, 2021 | 15.48 | 15.73 | 15.48 | 15.71 | 76,583 | +0.31(+1.99%) |
Sep 22, 2021 | 15.38 | 15.47 | 15.24 | 15.40 | 103,569 | +0.21(+1.35%) |
Sep 21, 2021 | 15.22 | 15.22 | 14.98 | 15.20 | 8,764 | +0.01(+0.10%) |
Sep 20, 2021 | 15.17 | 15.26 | 15.01 | 15.18 | 33,477 | -0.22(-1.43%) |
Sep 17, 2021 | 15.40 | 15.46 | 15.36 | 15.40 | 21,315 | -0.14(-0.92%) |
Sep 16, 2021 | 15.55 | 15.58 | 15.37 | 15.54 | 71,677 | -0.05(-0.31%) |
Sep 15, 2021 | 15.58 | 15.73 | 15.58 | 15.59 | 137,864 | +0.30(+1.93%) |
Sep 14, 2021 | 15.41 | 15.41 | 15.26 | 15.30 | 35,914 | -0.00(-0.01%) |
Sep 13, 2021 | 15.29 | 15.36 | 15.25 | 15.30 | 61,434 | +0.17(+1.15%) |
Sep 10, 2021 | 15.11 | 15.17 | 15.08 | 15.12 | 13,627 | +0.28(+1.87%) |
Sep 09, 2021 | 14.88 | 15.08 | 14.79 | 14.85 | 20,093 | -0.18(-1.21%) |
Sep 08, 2021 | 15.07 | 15.07 | 14.99 | 15.03 | 21,203 | +0.15(+1.03%) |
Sep 07, 2021 | 14.83 | 14.98 | 14.83 | 14.88 | 24,334 | -0.18(-1.21%) |
Sep 03, 2021 | 15.15 | 15.15 | 15.05 | 15.06 | 32,873 | -0.03(-0.19%) |
Sep 02, 2021 | 15.11 | 15.20 | 15.08 | 15.09 | 61,477 | +0.30(+2.00%) |