Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.25 | 19.36 | 18.84 | 19.09 | 433,098 | -0.19(-0.99%) |
Nov 29, 2021 | 19.77 | 20.19 | 19.06 | 19.28 | 528,306 | -0.47(-2.38%) |
Nov 26, 2021 | 19.40 | 19.78 | 18.83 | 19.75 | 326,795 | +0.11(+0.56%) |
Nov 24, 2021 | 19.73 | 20.10 | 19.32 | 19.64 | 327,383 | -0.38(-1.90%) |
Nov 23, 2021 | 20.50 | 20.74 | 19.73 | 20.02 | 732,713 | -0.49(-2.39%) |
Nov 22, 2021 | 20.96 | 21.71 | 20.34 | 20.51 | 896,339 | -0.45(-2.15%) |
Nov 19, 2021 | 21.38 | 21.62 | 20.60 | 20.96 | 442,273 | -0.11(-0.52%) |
Nov 18, 2021 | 21.75 | 21.20 | 20.99 | 21.07 | 800,512 | -0.43(-2.00%) |
Nov 17, 2021 | 21.70 | 21.89 | 21.42 | 21.50 | 600,977 | -0.09(-0.42%) |
Nov 16, 2021 | 20.51 | 22.01 | 19.73 | 21.59 | 2,077,269 | +1.19(+5.83%) |
Nov 15, 2021 | 20.94 | 21.34 | 19.92 | 20.40 | 682,763 | -0.35(-1.69%) |
Nov 12, 2021 | 19.95 | 21.20 | 19.95 | 20.75 | 570,815 | +0.81(+4.06%) |
Nov 11, 2021 | 19.65 | 20.05 | 19.64 | 19.94 | 467,826 | +0.35(+1.79%) |
Nov 10, 2021 | 19.59 | 19.59 | 736,922 | -0.15(-0.76%) | ||
Nov 09, 2021 | 19.83 | 19.94 | 19.41 | 19.74 | 627,949 | +0.08(+0.41%) |
Nov 08, 2021 | 19.49 | 19.80 | 19.12 | 19.66 | 495,282 | +0.53(+2.77%) |
Nov 05, 2021 | 18.89 | 19.33 | 18.53 | 19.13 | 1,852,311 | +0.43(+2.30%) |
Nov 04, 2021 | 18.89 | 18.97 | 18.55 | 18.70 | 260,334 | -0.17(-0.90%) |
Nov 03, 2021 | 18.92 | 19.10 | 18.67 | 18.87 | 312,496 | -0.08(-0.42%) |
Nov 02, 2021 | 19.22 | 19.26 | 18.89 | 18.95 | 296,159 | -0.08(-0.42%) |
Nov 01, 2021 | 19.11 | 18.92 | 18.92 | 19.03 | 249,835 | +0.11(+0.58%) |
Oct 29, 2021 | 19.36 | 19.36 | 18.87 | 18.92 | 373,470 | -0.28(-1.46%) |
Oct 28, 2021 | 19.14 | 19.42 | 19.05 | 19.20 | 442,863 | +0.13(+0.68%) |
Oct 27, 2021 | 19.81 | 20.10 | 19.02 | 19.07 | 494,383 | -0.74(-3.74%) |
Oct 26, 2021 | 20.03 | 19.81 | 1,061,484 | -0.08(-0.40%) | ||
Oct 25, 2021 | 18.98 | 20.31 | 18.96 | 19.89 | 1,377,607 | +1.06(+5.63%) |
Oct 22, 2021 | 16.75 | 19.06 | 16.55 | 18.83 | 1,698,255 | +0.87(+4.84%) |
Oct 21, 2021 | 18.00 | 18.09 | 17.89 | 17.96 | 325,677 | -0.03(-0.17%) |
Oct 20, 2021 | 17.79 | 18.06 | 17.79 | 17.99 | 217,788 | +0.20(+1.12%) |
Oct 19, 2021 | 17.93 | 18.05 | 17.58 | 17.79 | 187,347 | -0.04(-0.22%) |
Oct 18, 2021 | 17.76 | 18.00 | 17.40 | 17.83 | 193,591 | +0.12(+0.68%) |
Oct 15, 2021 | 17.63 | 18.02 | 17.49 | 17.71 | 333,587 | +0.24(+1.37%) |
Oct 14, 2021 | 17.60 | 17.68 | 17.31 | 17.47 | 215,805 | -0.03(-0.17%) |
Oct 13, 2021 | 17.89 | 18.02 | 17.31 | 17.50 | 369,506 | -0.48(-2.67%) |
Oct 12, 2021 | 18.07 | 18.19 | 17.89 | 17.98 | 292,290 | +0.18(+1.01%) |
Oct 11, 2021 | 18.21 | 18.32 | 17.79 | 17.80 | 285,538 | -0.10(-0.56%) |
Oct 08, 2021 | 17.99 | 18.00 | 17.61 | 17.90 | 384,444 | -0.08(-0.44%) |
Oct 07, 2021 | 18.26 | 18.31 | 17.91 | 17.98 | 330,573 | -0.39(-2.12%) |
Oct 06, 2021 | 18.50 | 18.68 | 18.14 | 18.37 | 102,881 | -0.33(-1.76%) |
Oct 05, 2021 | 18.82 | 18.82 | 18.23 | 18.70 | 165,087 | +0.10(+0.54%) |
Oct 04, 2021 | 18.95 | 19.43 | 18.21 | 18.60 | 191,852 | -0.57(-2.97%) |
Oct 01, 2021 | 19.05 | 19.51 | 18.72 | 19.17 | 232,998 | +0.23(+1.21%) |
Sep 30, 2021 | 19.89 | 19.89 | 18.68 | 18.94 | 191,387 | -0.56(-2.87%) |
Sep 29, 2021 | 19.70 | 19.94 | 19.35 | 19.50 | 115,628 | -0.20(-1.02%) |