Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.71 | 18.02 | 17.09 | 17.27 | 28,097,838 | -0.65(-3.65%) |
Nov 29, 2021 | 18.26 | 18.44 | 17.88 | 17.92 | 10,961,751 | -0.14(-0.76%) |
Nov 26, 2021 | 17.41 | 18.13 | 17.37 | 18.06 | 8,339,902 | -0.08(-0.43%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.83 | 18.14 | 5,284,562 | +0.08(+0.43%) |
Nov 23, 2021 | 18.20 | 18.48 | 18.01 | 18.06 | 7,275,531 | +0.03(+0.19%) |
Nov 22, 2021 | 17.31 | 18.42 | 17.31 | 18.02 | 13,484,412 | +0.83(+4.85%) |
Nov 19, 2021 | 17.56 | 17.71 | 17.05 | 17.19 | 11,158,013 | -0.67(-3.76%) |
Nov 18, 2021 | 17.84 | 17.87 | 17.78 | 17.86 | 6,785,202 | +0.14(+0.78%) |
Nov 17, 2021 | 17.78 | 18.25 | 17.57 | 17.72 | 8,094,920 | -0.32(-1.76%) |
Nov 16, 2021 | 18.08 | 18.26 | 17.66 | 18.04 | 7,785,698 | +0.14(+0.77%) |
Nov 15, 2021 | 17.74 | 18.02 | 17.56 | 17.90 | 7,557,566 | +0.19(+1.07%) |
Nov 12, 2021 | 17.90 | 18.10 | 17.59 | 17.71 | 7,870,184 | +0.04(+0.24%) |
Nov 11, 2021 | 17.17 | 17.73 | 17.12 | 17.67 | 8,801,233 | +0.49(+2.86%) |
Nov 10, 2021 | 17.93 | 17.18 | 8,764,415 | -0.92(-5.10%) | ||
Nov 09, 2021 | 18.31 | 18.43 | 17.71 | 18.10 | 7,041,094 | -0.25(-1.38%) |
Nov 08, 2021 | 18.29 | 18.65 | 18.24 | 18.36 | 6,931,272 | +0.07(+0.37%) |
Nov 05, 2021 | 18.75 | 18.75 | 18.21 | 18.29 | 7,890,420 | -0.14(-0.78%) |
Nov 04, 2021 | 18.99 | 19.04 | 18.23 | 18.43 | 8,383,752 | -0.29(-1.54%) |
Nov 03, 2021 | 17.96 | 19.25 | 17.48 | 18.72 | 12,721,910 | +0.54(+2.98%) |
Nov 02, 2021 | 18.19 | 18.50 | 18.07 | 18.18 | 11,179,140 | -0.12(-0.65%) |
Nov 01, 2021 | 18.24 | 18.57 | 18.25 | 18.30 | 11,516,192 | +0.23(+1.27%) |
Oct 29, 2021 | 18.47 | 18.53 | 17.98 | 18.07 | 10,177,897 | -0.47(-2.56%) |
Oct 28, 2021 | 18.60 | 18.71 | 18.08 | 18.54 | 6,782,038 | -0.19(-1.04%) |
Oct 27, 2021 | 18.84 | 19.26 | 18.62 | 18.74 | 10,302,852 | -0.31(-1.60%) |
Oct 26, 2021 | 19.12 | 19.04 | 7,695,858 | -0.08(-0.40%) | ||
Oct 25, 2021 | 18.27 | 19.15 | 18.25 | 19.12 | 10,821,506 | +1.08(+5.97%) |
Oct 22, 2021 | 18.12 | 18.28 | 17.64 | 18.04 | 7,587,519 | +0.43(+2.45%) |
Oct 21, 2021 | 17.99 | 18.10 | 17.42 | 17.61 | 10,302,778 | -0.53(-2.94%) |
Oct 20, 2021 | 17.61 | 18.18 | 17.51 | 18.15 | 11,774,789 | +0.47(+2.64%) |
Oct 19, 2021 | 17.33 | 17.70 | 17.12 | 17.68 | 8,749,493 | +0.39(+2.26%) |
Oct 18, 2021 | 17.66 | 17.99 | 17.17 | 17.29 | 12,187,873 | +0.05(+0.30%) |
Oct 15, 2021 | 17.88 | 17.88 | 17.14 | 17.24 | 11,733,936 | -0.35(-1.98%) |
Oct 14, 2021 | 17.95 | 17.95 | 17.52 | 17.59 | 9,533,048 | -0.13(-0.72%) |
Oct 13, 2021 | 17.65 | 17.88 | 17.52 | 17.71 | 12,545,631 | -0.04(-0.24%) |
Oct 12, 2021 | 17.84 | 17.94 | 17.43 | 17.76 | 11,766,873 | -0.06(-0.33%) |
Oct 11, 2021 | 18.78 | 18.78 | 17.76 | 17.81 | 11,263,619 | -0.62(-3.37%) |
Oct 08, 2021 | 18.48 | 18.87 | 18.21 | 18.44 | 10,942,713 | +0.22(+1.18%) |
Oct 07, 2021 | 18.25 | 18.50 | 18.12 | 18.22 | 15,193,287 | -0.05(-0.27%) |
Oct 06, 2021 | 18.41 | 18.74 | 17.80 | 18.27 | 19,930,854 | -0.48(-2.56%) |
Oct 05, 2021 | 19.12 | 19.52 | 18.41 | 18.75 | 22,848,476 | -0.10(-0.53%) |