Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.01 | 18.18 | 17.60 | 17.90 | 89,611 | -0.55(-2.97%) |
Nov 29, 2021 | 18.83 | 18.89 | 18.21 | 18.44 | 85,018 | +0.23(+1.27%) |
Nov 26, 2021 | 18.21 | 18.28 | 17.70 | 18.21 | 180,047 | -1.15(-5.94%) |
Nov 24, 2021 | 19.00 | 19.46 | 19.00 | 19.36 | 48,733 | +0.22(+1.16%) |
Nov 23, 2021 | 18.75 | 19.25 | 18.75 | 19.14 | 124,860 | +0.72(+3.93%) |
Nov 22, 2021 | 18.07 | 18.79 | 18.07 | 18.42 | 85,560 | +0.34(+1.90%) |
Nov 19, 2021 | 18.46 | 18.46 | 17.98 | 18.07 | 205,810 | -0.85(-4.51%) |
Nov 18, 2021 | 18.94 | 19.18 | 18.92 | 18.93 | 70,316 | +0.05(+0.25%) |
Nov 17, 2021 | 19.35 | 19.58 | 18.80 | 18.88 | 400,835 | -0.62(-3.19%) |
Nov 16, 2021 | 19.62 | 19.64 | 19.34 | 19.50 | 46,997 | -0.07(-0.38%) |
Nov 15, 2021 | 19.34 | 19.74 | 19.08 | 19.57 | 140,413 | +0.19(+0.96%) |
Nov 12, 2021 | 19.32 | 19.50 | 19.29 | 19.39 | 133,330 | -0.06(-0.33%) |
Nov 11, 2021 | 19.24 | 19.65 | 19.24 | 19.45 | 103,618 | +0.32(+1.65%) |
Nov 10, 2021 | 19.78 | 19.14 | 68,607 | -0.81(-4.04%) | ||
Nov 09, 2021 | 19.95 | 19.99 | 19.45 | 19.95 | 140,492 | -0.05(-0.23%) |
Nov 08, 2021 | 19.96 | 20.25 | 19.87 | 19.99 | 88,477 | +0.27(+1.36%) |
Nov 05, 2021 | 19.53 | 19.82 | 19.42 | 19.72 | 88,311 | +0.42(+2.16%) |
Nov 04, 2021 | 19.72 | 19.91 | 19.07 | 19.31 | 110,790 | -0.09(-0.48%) |
Nov 03, 2021 | 19.29 | 19.74 | 19.21 | 19.40 | 125,692 | -0.19(-0.95%) |
Nov 02, 2021 | 19.65 | 19.91 | 19.47 | 19.58 | 132,181 | -0.15(-0.75%) |
Nov 01, 2021 | 19.52 | 19.84 | 19.68 | 19.73 | 202,855 | +0.48(+2.50%) |
Oct 29, 2021 | 19.48 | 19.55 | 19.03 | 19.25 | 297,998 | -0.24(-1.24%) |
Oct 28, 2021 | 19.36 | 19.53 | 19.20 | 19.49 | 105,373 | +0.08(+0.43%) |
Oct 27, 2021 | 19.92 | 20.09 | 19.36 | 19.41 | 188,734 | -0.77(-3.81%) |
Oct 26, 2021 | 20.23 | 20.18 | 139,852 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.94 | 20.33 | 19.92 | 20.18 | 736,550 | +0.56(+2.84%) |
Oct 22, 2021 | 19.42 | 19.64 | 19.20 | 19.62 | 97,848 | +0.32(+1.63%) |
Oct 21, 2021 | 19.62 | 19.65 | 19.13 | 19.31 | 87,444 | -0.41(-2.07%) |
Oct 20, 2021 | 19.24 | 19.72 | 19.10 | 19.71 | 145,134 | +0.36(+1.87%) |
Oct 19, 2021 | 19.35 | 19.50 | 19.14 | 19.35 | 81,448 | +0.12(+0.63%) |
Oct 18, 2021 | 19.38 | 19.75 | 19.07 | 19.23 | 99,093 | +0.15(+0.78%) |
Oct 15, 2021 | 19.49 | 19.55 | 19.07 | 19.08 | 132,605 | -0.10(-0.53%) |
Oct 14, 2021 | 19.23 | 19.36 | 19.02 | 19.19 | 102,296 | +0.24(+1.27%) |
Oct 13, 2021 | 18.79 | 19.03 | 18.49 | 18.94 | 130,743 | -0.05(-0.24%) |
Oct 12, 2021 | 19.06 | 19.26 | 18.79 | 18.99 | 60,717 | -0.06(-0.29%) |
Oct 11, 2021 | 19.55 | 19.62 | 19.01 | 19.05 | 323,304 | -0.12(-0.63%) |
Oct 08, 2021 | 18.85 | 19.19 | 18.85 | 19.17 | 238,422 | +0.54(+2.89%) |
Oct 07, 2021 | 18.38 | 18.71 | 18.17 | 18.63 | 173,368 | +0.37(+2.03%) |
Oct 06, 2021 | 18.33 | 18.36 | 17.89 | 18.26 | 287,896 | -0.38(-2.04%) |
Oct 05, 2021 | 18.83 | 18.99 | 18.25 | 18.64 | 155,653 | +0.13(+0.70%) |
Oct 04, 2021 | 18.32 | 18.64 | 18.29 | 18.51 | 198,284 | +0.54(+2.99%) |
Oct 01, 2021 | 17.70 | 18.06 | 17.54 | 17.97 | 600,480 | +0.45(+2.60%) |
Sep 30, 2021 | 17.63 | 17.75 | 17.31 | 17.52 | 71,137 | -0.11(-0.63%) |
Sep 29, 2021 | 17.53 | 17.70 | 17.28 | 17.63 | 289,878 | +0.04(+0.21%) |
Sep 28, 2021 | 17.98 | 18.02 | 17.56 | 17.59 | 472,702 | -0.13(-0.73%) |
Sep 27, 2021 | 17.11 | 17.77 | 17.11 | 17.72 | 118,342 | +1.05(+6.28%) |
Sep 24, 2021 | 16.43 | 16.81 | 16.43 | 16.67 | 59,153 | +0.08(+0.50%) |
Sep 23, 2021 | 16.10 | 16.65 | 16.07 | 16.59 | 86,549 | +0.63(+3.95%) |
Sep 22, 2021 | 15.76 | 16.14 | 15.76 | 15.96 | 31,993 | +0.53(+3.43%) |
Sep 21, 2021 | 15.61 | 15.61 | 15.21 | 15.43 | 20,371 | +0.03(+0.18%) |
Sep 20, 2021 | 15.43 | 15.64 | 15.15 | 15.40 | 79,712 | -0.54(-3.39%) |
Sep 17, 2021 | 16.02 | 16.09 | 15.94 | 15.94 | 25,847 | -0.15(-0.92%) |
Sep 16, 2021 | 16.28 | 16.28 | 15.94 | 16.09 | 22,859 | -0.22(-1.35%) |
Sep 15, 2021 | 15.76 | 16.33 | 15.76 | 16.31 | 151,298 | +0.87(+5.67%) |
Sep 14, 2021 | 15.97 | 15.97 | 15.37 | 15.44 | 13,833 | -0.31(-1.99%) |
Sep 13, 2021 | 15.40 | 15.83 | 15.40 | 15.75 | 23,192 | +0.62(+4.08%) |
Sep 10, 2021 | 15.48 | 15.48 | 15.13 | 15.13 | 45,194 | -0.08(-0.54%) |
Sep 09, 2021 | 15.03 | 15.40 | 14.93 | 15.22 | 30,276 | +0.10(+0.67%) |
Sep 08, 2021 | 15.36 | 15.48 | 15.11 | 15.11 | 78,812 | -0.14(-0.91%) |
Sep 07, 2021 | 15.17 | 15.47 | 15.17 | 15.25 | 28,299 | -0.06(-0.36%) |
Sep 03, 2021 | 15.34 | 15.44 | 15.22 | 15.31 | 41,114 | -0.02(-0.12%) |
Sep 02, 2021 | 14.96 | 15.48 | 14.96 | 15.33 | 38,282 | +0.55(+3.74%) |