Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.80 | 15.88 | 15.49 | 15.66 | 92,837 | -0.31(-1.96%) |
Nov 29, 2021 | 16.35 | 16.35 | 15.95 | 15.97 | 85,527 | +0.02(+0.15%) |
Nov 26, 2021 | 16.25 | 16.25 | 15.78 | 15.95 | 68,105 | -0.78(-4.64%) |
Nov 24, 2021 | 16.72 | 16.76 | 16.69 | 16.72 | 45,889 | +0.00(+0.00%) |
Nov 23, 2021 | 16.58 | 16.73 | 16.58 | 16.72 | 74,905 | +0.16(+0.95%) |
Nov 22, 2021 | 16.46 | 16.63 | 16.46 | 16.56 | 149,246 | +0.09(+0.53%) |
Nov 19, 2021 | 16.61 | 16.61 | 16.47 | 16.48 | 38,175 | -0.09(-0.53%) |
Nov 18, 2021 | 16.58 | 16.63 | 16.58 | 16.56 | 100,394 | +0.00(+0.00%) |
Nov 17, 2021 | 16.63 | 16.71 | 16.54 | 16.56 | 62,081 | -0.09(-0.52%) |
Nov 16, 2021 | 16.67 | 16.68 | 16.62 | 16.65 | 56,285 | -0.09(-0.52%) |
Nov 15, 2021 | 16.79 | 16.79 | 16.64 | 16.74 | 143,062 | -0.04(-0.23%) |
Nov 12, 2021 | 16.72 | 16.79 | 16.72 | 16.78 | 46,403 | +0.04(+0.23%) |
Nov 11, 2021 | 16.76 | 16.81 | 16.70 | 16.74 | 86,590 | +0.12(+0.71%) |
Nov 10, 2021 | 16.78 | 16.62 | 553,001 | -0.08(-0.47%) | ||
Nov 09, 2021 | 16.62 | 16.70 | 16.49 | 16.70 | 38,533 | +0.11(+0.69%) |
Nov 08, 2021 | 16.48 | 16.60 | 16.48 | 16.58 | 40,619 | +0.18(+1.07%) |
Nov 05, 2021 | 16.37 | 16.46 | 16.31 | 16.41 | 331,243 | +0.13(+0.77%) |
Nov 04, 2021 | 16.53 | 16.64 | 16.28 | 16.28 | 67,500 | -0.17(-1.05%) |
Nov 03, 2021 | 16.54 | 16.54 | 16.39 | 16.46 | 114,699 | -0.23(-1.36%) |
Nov 02, 2021 | 16.67 | 16.68 | 16.63 | 16.68 | 92,314 | +0.00(+0.00%) |
Nov 01, 2021 | 16.60 | 16.74 | 16.56 | 16.68 | 407,160 | +0.12(+0.71%) |
Oct 29, 2021 | 16.57 | 16.63 | 16.42 | 16.56 | 255,887 | -0.09(-0.52%) |
Oct 28, 2021 | 16.65 | 16.69 | 16.57 | 16.65 | 328,137 | +0.16(+0.95%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.49 | 16.49 | 90,712 | -0.32(-1.91%) |
Oct 26, 2021 | 16.85 | 16.82 | 123,713 | -0.02(-0.14%) | ||
Oct 25, 2021 | 16.90 | 16.90 | 16.79 | 16.84 | 136,993 | +0.12(+0.70%) |
Oct 22, 2021 | 16.79 | 16.85 | 16.63 | 16.72 | 120,387 | +0.04(+0.23%) |
Oct 21, 2021 | 16.82 | 16.82 | 16.63 | 16.68 | 89,802 | -0.39(-2.30%) |
Oct 20, 2021 | 16.86 | 17.08 | 16.83 | 17.07 | 80,553 | +0.14(+0.83%) |
Oct 19, 2021 | 16.93 | 16.96 | 16.82 | 16.93 | 39,880 | +0.19(+1.12%) |
Oct 18, 2021 | 16.93 | 16.93 | 16.75 | 16.75 | 438,385 | -0.13(-0.74%) |
Oct 15, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 111,862 | +0.18(+1.08%) |
Oct 14, 2021 | 16.66 | 16.74 | 16.63 | 16.69 | 150,272 | +0.18(+1.09%) |
Oct 13, 2021 | 16.39 | 16.55 | 16.39 | 16.51 | 1,163,870 | +0.12(+0.72%) |
Oct 12, 2021 | 16.49 | 16.55 | 16.39 | 16.39 | 42,830 | -0.02(-0.14%) |
Oct 11, 2021 | 16.46 | 16.56 | 16.17 | 16.42 | 161,159 | +0.07(+0.43%) |
Oct 08, 2021 | 16.35 | 16.69 | 15.48 | 16.35 | 342,971 | +0.03(+0.15%) |
Oct 07, 2021 | 16.19 | 16.32 | 16.13 | 16.32 | 103,669 | +0.14(+0.88%) |
Oct 06, 2021 | 16.20 | 16.20 | 16.11 | 16.18 | 170,067 | -0.11(-0.70%) |
Oct 05, 2021 | 16.19 | 16.30 | 16.14 | 16.29 | 253,480 | +0.09(+0.53%) |
Oct 04, 2021 | 16.11 | 16.24 | 16.11 | 16.21 | 206,852 | +0.22(+1.39%) |
Oct 01, 2021 | 15.96 | 16.06 | 15.91 | 15.98 | 384,556 | +0.06(+0.36%) |
Sep 30, 2021 | 15.81 | 15.98 | 15.81 | 15.93 | 57,573 | +0.03(+0.18%) |
Sep 29, 2021 | 15.91 | 15.91 | 15.81 | 15.90 | 24,175 | +0.00(+0.00%) |
Sep 28, 2021 | 16.00 | 16.04 | 15.88 | 15.90 | 93,636 | -0.12(-0.76%) |
Sep 27, 2021 | 15.96 | 16.02 | 15.93 | 16.02 | 64,830 | +0.16(+1.04%) |
Sep 24, 2021 | 15.78 | 15.92 | 15.73 | 15.86 | 89,295 | -0.01(-0.09%) |
Sep 23, 2021 | 15.76 | 15.88 | 15.76 | 15.87 | 22,200 | +0.10(+0.64%) |
Sep 22, 2021 | 15.68 | 15.83 | 15.68 | 15.77 | 18,838 | +0.27(+1.75%) |
Sep 21, 2021 | 15.43 | 15.56 | 15.43 | 15.50 | 49,985 | +0.01(+0.05%) |
Sep 20, 2021 | 15.56 | 15.58 | 15.46 | 15.49 | 21,716 | -0.16(-1.05%) |
Sep 17, 2021 | 15.76 | 15.78 | 15.64 | 15.66 | 42,095 | -0.06(-0.41%) |
Sep 16, 2021 | 15.80 | 15.80 | 15.70 | 15.72 | 25,073 | -0.24(-1.48%) |
Sep 15, 2021 | 15.91 | 16.01 | 15.91 | 15.96 | 80,794 | +0.18(+1.13%) |
Sep 14, 2021 | 15.79 | 15.81 | 15.73 | 15.78 | 164,031 | +0.04(+0.23%) |
Sep 13, 2021 | 15.77 | 15.81 | 15.72 | 15.74 | 34,933 | -0.01(-0.09%) |
Sep 10, 2021 | 15.83 | 15.85 | 15.76 | 15.76 | 28,730 | +0.06(+0.36%) |
Sep 09, 2021 | 15.63 | 15.77 | 15.63 | 15.70 | 37,603 | +0.00(+0.00%) |
Sep 08, 2021 | 15.73 | 15.76 | 15.69 | 15.70 | 38,943 | -0.05(-0.32%) |
Sep 07, 2021 | 15.82 | 15.84 | 15.72 | 15.75 | 66,149 | -0.14(-0.90%) |
Sep 03, 2021 | 15.85 | 15.93 | 15.85 | 15.89 | 25,904 | +0.13(+0.82%) |
Sep 02, 2021 | 15.81 | 15.85 | 15.76 | 15.76 | 7,332 | +0.06(+0.36%) |