Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.02 | 17.16 | 16.38 | 17.01 | 450,016 | -0.31(-1.80%) |
Nov 29, 2021 | 17.75 | 17.82 | 17.15 | 17.32 | 307,578 | -0.11(-0.61%) |
Nov 26, 2021 | 17.64 | 17.64 | 16.77 | 17.43 | 339,853 | -1.09(-5.89%) |
Nov 24, 2021 | 18.34 | 18.72 | 17.98 | 18.52 | 148,530 | -0.15(-0.78%) |
Nov 23, 2021 | 19.28 | 19.34 | 18.55 | 18.66 | 222,922 | -0.67(-3.47%) |
Nov 22, 2021 | 19.24 | 19.63 | 19.07 | 19.34 | 239,881 | +0.10(+0.51%) |
Nov 19, 2021 | 18.92 | 19.45 | 18.69 | 19.24 | 284,964 | -0.47(-2.37%) |
Nov 18, 2021 | 20.08 | 19.76 | 19.55 | 19.71 | 294,528 | -0.44(-2.17%) |
Nov 17, 2021 | 20.26 | 20.39 | 19.92 | 20.14 | 172,301 | -0.24(-1.19%) |
Nov 16, 2021 | 20.47 | 20.47 | 19.89 | 20.39 | 191,172 | -0.25(-1.23%) |
Nov 15, 2021 | 20.64 | 20.97 | 20.54 | 20.64 | 184,419 | +0.01(+0.05%) |
Nov 12, 2021 | 20.83 | 20.88 | 20.31 | 20.63 | 353,428 | -0.11(-0.52%) |
Nov 11, 2021 | 20.12 | 21.73 | 19.75 | 20.74 | 771,881 | +0.64(+3.20%) |
Nov 10, 2021 | 20.15 | 20.09 | 188,668 | -0.28(-1.39%) | ||
Nov 09, 2021 | 20.19 | 20.60 | 20.19 | 20.38 | 192,695 | +0.05(+0.24%) |
Nov 08, 2021 | 20.79 | 21.11 | 20.29 | 20.33 | 210,703 | -0.15(-0.71%) |
Nov 05, 2021 | 19.79 | 20.50 | 19.65 | 20.47 | 404,957 | +1.00(+5.15%) |
Nov 04, 2021 | 19.75 | 19.76 | 19.23 | 19.47 | 288,709 | +0.28(+1.47%) |
Nov 03, 2021 | 20.41 | 20.45 | 18.97 | 19.19 | 374,245 | +0.37(+1.97%) |
Nov 02, 2021 | 18.92 | 18.99 | 18.55 | 18.82 | 195,033 | -0.07(-0.36%) |
Nov 01, 2021 | 18.10 | 19.00 | 18.08 | 18.89 | 258,995 | +0.81(+4.47%) |
Oct 29, 2021 | 17.94 | 18.14 | 17.91 | 18.08 | 218,744 | +0.03(+0.16%) |
Oct 28, 2021 | 18.25 | 18.29 | 18.00 | 18.05 | 138,094 | -0.01(-0.05%) |
Oct 27, 2021 | 18.06 | 18.42 | 18.00 | 18.06 | 237,590 | -0.09(-0.48%) |
Oct 26, 2021 | 18.54 | 18.08 | 18.15 | 143,514 | -0.25(-1.38%) | |
Oct 25, 2021 | 18.11 | 18.43 | 18.02 | 18.40 | 156,034 | +0.21(+1.18%) |
Oct 22, 2021 | 18.09 | 18.20 | 17.62 | 18.19 | 144,600 | +0.06(+0.32%) |
Oct 21, 2021 | 18.24 | 18.54 | 17.96 | 18.13 | 129,359 | -0.13(-0.69%) |
Oct 20, 2021 | 18.34 | 18.61 | 18.05 | 18.25 | 180,132 | -0.12(-0.64%) |
Oct 19, 2021 | 18.26 | 18.40 | 17.92 | 18.37 | 225,900 | +0.19(+1.02%) |
Oct 18, 2021 | 18.22 | 18.59 | 18.06 | 18.19 | 176,234 | -0.09(-0.48%) |
Oct 15, 2021 | 18.24 | 18.69 | 18.04 | 18.27 | 227,939 | +0.18(+0.97%) |
Oct 14, 2021 | 18.11 | 18.37 | 17.99 | 18.10 | 183,744 | +0.18(+1.03%) |
Oct 13, 2021 | 18.30 | 18.37 | 17.75 | 17.91 | 316,765 | -0.38(-2.08%) |
Oct 12, 2021 | 18.07 | 18.35 | 17.82 | 18.29 | 205,089 | +0.38(+2.12%) |
Oct 11, 2021 | 18.09 | 18.47 | 17.86 | 17.91 | 231,096 | -0.11(-0.59%) |
Oct 08, 2021 | 18.14 | 18.30 | 17.82 | 18.02 | 189,721 | -0.09(-0.48%) |
Oct 07, 2021 | 18.37 | 18.61 | 18.03 | 18.11 | 267,525 | -0.28(-1.53%) |
Oct 06, 2021 | 17.92 | 18.43 | 17.68 | 18.39 | 464,284 | +0.24(+1.34%) |
Oct 05, 2021 | 17.93 | 18.36 | 17.72 | 18.15 | 292,752 | +0.18(+0.97%) |
Oct 04, 2021 | 17.59 | 18.23 | 17.56 | 17.97 | 445,188 | +0.51(+2.90%) |
Oct 01, 2021 | 17.16 | 17.61 | 16.99 | 17.47 | 406,236 | +0.48(+2.81%) |
Sep 30, 2021 | 16.57 | 17.07 | 16.36 | 16.99 | 313,378 | +0.43(+2.59%) |
Sep 29, 2021 | 17.01 | 17.08 | 16.52 | 16.56 | 127,349 | -0.33(-1.96%) |
Sep 28, 2021 | 16.80 | 17.16 | 16.80 | 16.89 | 375,765 | +0.03(+0.17%) |
Sep 27, 2021 | 16.75 | 17.33 | 16.75 | 16.86 | 282,597 | +0.26(+1.58%) |
Sep 24, 2021 | 16.33 | 16.63 | 16.27 | 16.60 | 189,968 | +0.28(+1.73%) |
Sep 23, 2021 | 15.87 | 16.44 | 15.73 | 16.32 | 277,632 | +0.60(+3.84%) |
Sep 22, 2021 | 15.71 | 16.03 | 15.58 | 15.71 | 260,970 | +0.10(+0.62%) |
Sep 21, 2021 | 15.60 | 15.99 | 15.57 | 15.62 | 204,451 | -0.02(-0.12%) |
Sep 20, 2021 | 15.63 | 15.66 | 15.16 | 15.64 | 302,390 | -0.25(-1.59%) |
Sep 17, 2021 | 15.87 | 16.02 | 15.54 | 15.89 | 1,115,298 | +0.17(+1.05%) |
Sep 16, 2021 | 15.92 | 15.93 | 15.49 | 15.72 | 327,194 | -0.26(-1.64%) |
Sep 15, 2021 | 15.82 | 16.03 | 15.39 | 15.99 | 373,825 | +0.17(+1.05%) |
Sep 14, 2021 | 15.68 | 16.00 | 15.51 | 15.82 | 473,124 | +0.09(+0.56%) |
Sep 13, 2021 | 14.51 | 15.88 | 14.46 | 15.73 | 570,361 | +1.35(+9.41%) |
Sep 10, 2021 | 14.74 | 14.74 | 14.27 | 14.38 | 295,267 | -0.30(-2.06%) |
Sep 09, 2021 | 14.59 | 14.88 | 14.34 | 14.68 | 259,026 | +0.07(+0.47%) |
Sep 08, 2021 | 14.86 | 15.09 | 14.62 | 14.61 | 384,655 | -0.19(-1.25%) |
Sep 07, 2021 | 14.75 | 14.85 | 14.53 | 14.80 | 498,846 | +0.06(+0.40%) |
Sep 03, 2021 | 14.77 | 14.99 | 14.59 | 14.74 | 272,216 | -0.14(-0.92%) |
Sep 02, 2021 | 15.16 | 15.34 | 14.84 | 14.88 | 215,720 | -0.30(-1.99%) |