Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.25 | 15.47 | 15.10 | 15.15 | 89,289 | -0.34(-2.19%) |
Nov 29, 2021 | 16.37 | 16.37 | 15.36 | 15.49 | 26,698 | -0.70(-4.32%) |
Nov 26, 2021 | 15.83 | 16.22 | 15.80 | 16.19 | 42,404 | +0.07(+0.43%) |
Nov 24, 2021 | 15.98 | 16.30 | 15.94 | 16.12 | 36,669 | +0.14(+0.88%) |
Nov 23, 2021 | 16.41 | 16.41 | 15.95 | 15.98 | 78,991 | -0.43(-2.62%) |
Nov 22, 2021 | 16.83 | 16.83 | 16.30 | 16.41 | 16,935 | -0.37(-2.21%) |
Nov 19, 2021 | 17.09 | 17.31 | 16.68 | 16.78 | 21,961 | -0.47(-2.72%) |
Nov 18, 2021 | 17.25 | 17.25 | 17.07 | 17.25 | 20,696 | +0.00(+0.00%) |
Nov 17, 2021 | 17.22 | 17.30 | 17.02 | 17.25 | 30,062 | -0.09(-0.52%) |
Nov 16, 2021 | 17.43 | 17.43 | 17.00 | 17.34 | 30,879 | +0.20(+1.17%) |
Nov 15, 2021 | 16.75 | 17.22 | 16.75 | 17.14 | 29,498 | +0.46(+2.76%) |
Nov 12, 2021 | 16.70 | 17.04 | 16.34 | 16.68 | 17,833 | -0.02(-0.12%) |
Nov 11, 2021 | 16.50 | 17.04 | 16.37 | 16.70 | 7,067 | +0.20(+1.21%) |
Nov 10, 2021 | 16.86 | 16.50 | 16.50 | 16,469 | -0.48(-2.83%) | |
Nov 09, 2021 | 17.05 | 17.14 | 16.67 | 16.98 | 16,108 | -0.02(-0.12%) |
Nov 08, 2021 | 16.44 | 17.21 | 16.44 | 17.00 | 44,072 | +0.73(+4.49%) |
Nov 05, 2021 | 16.25 | 16.29 | 16.10 | 16.27 | 12,934 | +0.14(+0.87%) |
Nov 04, 2021 | 16.17 | 16.21 | 16.04 | 16.13 | 14,711 | -0.07(-0.43%) |
Nov 03, 2021 | 16.25 | 16.46 | 16.02 | 16.20 | 16,672 | +0.12(+0.75%) |
Nov 02, 2021 | 16.29 | 16.62 | 16.00 | 16.08 | 34,722 | -0.23(-1.41%) |
Nov 01, 2021 | 16.06 | 16.42 | 15.71 | 16.31 | 63,358 | +0.38(+2.39%) |
Oct 29, 2021 | 16.22 | 16.25 | 15.91 | 15.93 | 6,571 | -0.24(-1.48%) |
Oct 28, 2021 | 16.15 | 16.27 | 16.00 | 16.17 | 13,148 | +0.21(+1.32%) |
Oct 27, 2021 | 16.11 | 16.55 | 15.90 | 15.96 | 21,920 | -0.13(-0.81%) |
Oct 26, 2021 | 16.01 | 16.11 | 16.09 | 23,584 | +0.19(+1.19%) | |
Oct 25, 2021 | 16.12 | 16.17 | 15.83 | 15.90 | 22,559 | -0.08(-0.50%) |
Oct 22, 2021 | 16.44 | 16.66 | 15.87 | 15.98 | 21,218 | -0.48(-2.92%) |
Oct 21, 2021 | 16.62 | 16.77 | 16.37 | 16.46 | 25,103 | -0.06(-0.36%) |
Oct 20, 2021 | 16.99 | 17.02 | 16.41 | 16.52 | 27,547 | -0.39(-2.34%) |
Oct 19, 2021 | 17.00 | 17.18 | 16.82 | 16.91 | 28,065 | -0.23(-1.31%) |
Oct 18, 2021 | 15.80 | 17.48 | 15.46 | 17.14 | 136,743 | +1.28(+8.07%) |
Oct 15, 2021 | 15.99 | 16.00 | 15.80 | 15.86 | 34,635 | +0.02(+0.13%) |
Oct 14, 2021 | 16.01 | 16.09 | 15.52 | 15.84 | 88,402 | +0.34(+2.19%) |
Oct 13, 2021 | 15.51 | 16.16 | 15.30 | 15.50 | 23,031 | -0.01(-0.06%) |
Oct 12, 2021 | 15.55 | 15.73 | 15.16 | 15.51 | 14,078 | -0.06(-0.39%) |
Oct 11, 2021 | 15.60 | 15.83 | 15.32 | 15.57 | 15,028 | -0.03(-0.19%) |
Oct 08, 2021 | 15.73 | 15.88 | 15.60 | 15.60 | 23,494 | -0.50(-3.11%) |
Oct 07, 2021 | 16.02 | 16.18 | 15.71 | 16.10 | 19,056 | +0.23(+1.45%) |
Oct 06, 2021 | 15.45 | 15.99 | 15.10 | 15.87 | 33,356 | +0.20(+1.28%) |
Oct 05, 2021 | 15.53 | 15.67 | 15.39 | 15.67 | 13,216 | +0.24(+1.56%) |
Oct 04, 2021 | 15.54 | 15.78 | 15.43 | 15.43 | 33,088 | -0.07(-0.45%) |
Oct 01, 2021 | 15.55 | 15.78 | 15.40 | 15.50 | 19,080 | +0.01(+0.06%) |
Sep 30, 2021 | 15.80 | 15.80 | 15.37 | 15.49 | 41,211 | -0.23(-1.46%) |
Sep 29, 2021 | 15.72 | 15.86 | 15.70 | 15.72 | 25,012 | +0.00(+0.00%) |
Sep 28, 2021 | 15.85 | 15.88 | 15.50 | 15.72 | 31,817 | -0.08(-0.51%) |
Sep 27, 2021 | 15.15 | 16.01 | 15.12 | 15.80 | 43,757 | +0.54(+3.54%) |
Sep 24, 2021 | 15.43 | 15.43 | 15.22 | 15.26 | 4,610 | -0.22(-1.42%) |
Sep 23, 2021 | 15.22 | 15.51 | 15.15 | 15.48 | 15,700 | +0.24(+1.57%) |
Sep 22, 2021 | 15.19 | 15.30 | 15.14 | 15.24 | 45,884 | +0.09(+0.59%) |
Sep 21, 2021 | 15.26 | 15.45 | 15.10 | 15.15 | 27,131 | +0.02(+0.13%) |
Sep 20, 2021 | 15.69 | 15.69 | 14.95 | 15.13 | 36,760 | -0.29(-1.88%) |
Sep 17, 2021 | 15.36 | 15.60 | 15.32 | 15.42 | 141,477 | -0.08(-0.52%) |
Sep 16, 2021 | 15.14 | 15.61 | 14.75 | 15.50 | 139,110 | +0.44(+2.92%) |
Sep 15, 2021 | 15.50 | 15.64 | 14.47 | 15.06 | 119,050 | -0.33(-2.14%) |
Sep 14, 2021 | 15.70 | 15.70 | 15.35 | 15.39 | 17,615 | -0.19(-1.22%) |
Sep 13, 2021 | 15.73 | 15.75 | 15.33 | 15.58 | 22,396 | -0.03(-0.19%) |
Sep 10, 2021 | 15.54 | 15.66 | 15.33 | 15.61 | 21,848 | -0.04(-0.26%) |
Sep 09, 2021 | 15.71 | 15.75 | 15.54 | 15.65 | 14,205 | -0.18(-1.14%) |
Sep 08, 2021 | 16.00 | 16.00 | 15.42 | 15.83 | 31,613 | -0.13(-0.81%) |
Sep 07, 2021 | 17.43 | 17.43 | 15.82 | 15.96 | 23,706 | -0.21(-1.30%) |
Sep 03, 2021 | 16.50 | 16.51 | 16.06 | 16.17 | 27,313 | -0.69(-4.09%) |
Sep 02, 2021 | 16.72 | 17.03 | 16.60 | 16.86 | 12,392 | +0.26(+1.57%) |