Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.44 | 16.44 | 16.00 | 16.21 | 61,101 | -0.45(-2.72%) |
Nov 29, 2021 | 17.07 | 17.07 | 16.64 | 16.66 | 49,591 | -0.22(-1.29%) |
Nov 26, 2021 | 16.70 | 16.92 | 16.48 | 16.88 | 62,315 | -0.37(-2.17%) |
Nov 24, 2021 | 16.94 | 17.26 | 16.94 | 17.25 | 20,607 | +0.19(+1.12%) |
Nov 23, 2021 | 16.87 | 17.06 | 16.85 | 17.06 | 17,740 | +0.25(+1.50%) |
Nov 22, 2021 | 16.70 | 16.95 | 16.70 | 16.81 | 35,171 | +0.03(+0.18%) |
Nov 19, 2021 | 16.96 | 16.98 | 16.73 | 16.78 | 57,159 | -0.36(-2.11%) |
Nov 18, 2021 | 17.16 | 17.17 | 17.12 | 17.14 | 28,953 | -0.07(-0.40%) |
Nov 17, 2021 | 17.40 | 17.47 | 17.15 | 17.21 | 26,462 | -0.19(-1.10%) |
Nov 16, 2021 | 17.43 | 17.50 | 17.32 | 17.40 | 32,816 | -0.06(-0.35%) |
Nov 15, 2021 | 17.43 | 17.51 | 17.30 | 17.46 | 6,888 | +0.04(+0.24%) |
Nov 12, 2021 | 17.42 | 17.49 | 17.37 | 17.42 | 6,010 | -0.08(-0.49%) |
Nov 11, 2021 | 17.50 | 17.50 | 17.41 | 17.50 | 10,105 | +0.07(+0.40%) |
Nov 10, 2021 | 17.59 | 17.43 | 65,555 | -0.32(-1.83%) | ||
Nov 09, 2021 | 17.70 | 17.77 | 17.58 | 17.76 | 29,859 | +0.01(+0.05%) |
Nov 08, 2021 | 17.84 | 17.84 | 17.69 | 17.75 | 16,170 | +0.05(+0.29%) |
Nov 05, 2021 | 17.61 | 17.73 | 17.60 | 17.70 | 8,827 | +0.15(+0.87%) |
Nov 04, 2021 | 17.88 | 17.88 | 17.40 | 17.55 | 35,005 | -0.10(-0.57%) |
Nov 03, 2021 | 17.67 | 17.73 | 17.57 | 17.65 | 15,157 | -0.08(-0.48%) |
Nov 02, 2021 | 17.83 | 17.83 | 17.61 | 17.73 | 14,618 | -0.08(-0.47%) |
Nov 01, 2021 | 17.61 | 17.82 | 17.54 | 17.82 | 27,098 | +0.28(+1.59%) |
Oct 29, 2021 | 17.69 | 17.69 | 17.39 | 17.54 | 27,604 | -0.18(-1.00%) |
Oct 28, 2021 | 17.68 | 17.77 | 17.62 | 17.72 | 11,565 | -0.07(-0.38%) |
Oct 27, 2021 | 17.78 | 17.96 | 17.74 | 17.78 | 16,077 | -0.12(-0.66%) |
Oct 26, 2021 | 18.22 | 17.90 | 17.90 | 17,081 | -0.18(-1.00%) | |
Oct 25, 2021 | 18.19 | 18.19 | 17.95 | 18.08 | 6,158 | +0.03(+0.16%) |
Oct 22, 2021 | 18.00 | 18.05 | 17.85 | 18.05 | 10,781 | +0.04(+0.23%) |
Oct 21, 2021 | 18.31 | 18.31 | 17.89 | 18.01 | 19,162 | -0.31(-1.71%) |
Oct 20, 2021 | 18.13 | 18.33 | 18.11 | 18.33 | 13,629 | +0.13(+0.70%) |
Oct 19, 2021 | 18.26 | 18.27 | 18.12 | 18.20 | 22,565 | +0.07(+0.36%) |
Oct 18, 2021 | 18.20 | 18.33 | 18.07 | 18.13 | 27,791 | +0.02(+0.10%) |
Oct 15, 2021 | 18.07 | 18.20 | 18.07 | 18.11 | 15,735 | +0.14(+0.75%) |
Oct 14, 2021 | 17.82 | 18.00 | 17.82 | 17.98 | 16,263 | +0.27(+1.53%) |
Oct 13, 2021 | 17.47 | 17.71 | 17.36 | 17.71 | 21,435 | +0.20(+1.12%) |
Oct 12, 2021 | 17.34 | 17.58 | 17.34 | 17.51 | 19,863 | +0.11(+0.62%) |
Oct 11, 2021 | 17.63 | 17.63 | 17.39 | 17.40 | 15,567 | +0.08(+0.44%) |
Oct 08, 2021 | 17.20 | 17.36 | 17.19 | 17.33 | 37,762 | +0.25(+1.45%) |
Oct 07, 2021 | 17.00 | 17.08 | 16.97 | 17.08 | 11,337 | +0.22(+1.28%) |
Oct 06, 2021 | 16.97 | 16.97 | 16.67 | 16.86 | 12,198 | -0.21(-1.24%) |
Oct 05, 2021 | 17.23 | 17.28 | 16.92 | 17.08 | 17,822 | -0.03(-0.15%) |
Oct 04, 2021 | 17.02 | 17.27 | 16.82 | 17.10 | 39,807 | +0.28(+1.67%) |
Oct 01, 2021 | 16.61 | 16.86 | 16.58 | 16.82 | 19,684 | +0.20(+1.21%) |
Sep 30, 2021 | 16.74 | 16.78 | 16.61 | 16.62 | 9,093 | -0.05(-0.33%) |
Sep 29, 2021 | 16.61 | 16.72 | 16.61 | 16.67 | 12,846 | +0.04(+0.23%) |
Sep 28, 2021 | 16.84 | 16.95 | 16.64 | 16.64 | 19,929 | -0.19(-1.10%) |
Sep 27, 2021 | 16.61 | 16.90 | 16.61 | 16.82 | 10,848 | +0.36(+2.22%) |
Sep 24, 2021 | 16.43 | 16.51 | 16.37 | 16.46 | 30,428 | -0.01(-0.06%) |
Sep 23, 2021 | 16.20 | 16.49 | 16.20 | 16.47 | 14,941 | +0.38(+2.34%) |
Sep 22, 2021 | 15.98 | 16.21 | 15.92 | 16.09 | 15,543 | +0.25(+1.58%) |
Sep 21, 2021 | 15.83 | 15.94 | 15.71 | 15.84 | 9,071 | +0.11(+0.69%) |
Sep 20, 2021 | 15.83 | 15.83 | 15.56 | 15.73 | 16,326 | -0.39(-2.41%) |
Sep 17, 2021 | 16.26 | 16.26 | 16.12 | 16.12 | 3,488 | -0.22(-1.37%) |
Sep 16, 2021 | 16.36 | 16.44 | 16.29 | 16.34 | 9,937 | -0.09(-0.56%) |
Sep 15, 2021 | 16.28 | 16.44 | 16.28 | 16.44 | 5,746 | +0.34(+2.13%) |
Sep 14, 2021 | 16.26 | 16.26 | 16.09 | 16.09 | 4,948 | -0.14(-0.89%) |
Sep 13, 2021 | 16.10 | 16.26 | 16.10 | 16.24 | 4,247 | +0.34(+2.12%) |
Sep 10, 2021 | 16.06 | 16.06 | 15.90 | 15.90 | 8,462 | -0.08(-0.53%) |
Sep 09, 2021 | 15.97 | 16.11 | 15.90 | 15.99 | 2,245 | -0.05(-0.30%) |
Sep 08, 2021 | 16.08 | 16.23 | 16.03 | 16.03 | 7,224 | -0.05(-0.33%) |
Sep 07, 2021 | 16.10 | 16.21 | 16.05 | 16.09 | 11,023 | -0.09(-0.57%) |
Sep 03, 2021 | 16.17 | 16.23 | 16.10 | 16.18 | 185,296 | -0.03(-0.16%) |
Sep 02, 2021 | 15.94 | 16.21 | 15.94 | 16.21 | 7,499 | +0.29(+1.80%) |