Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.18 | 19.29 | 19.17 | 19.17 | 3,003 | -0.66(-3.33%) |
Nov 29, 2021 | 20.00 | 20.00 | 19.62 | 19.83 | 1,351 | +0.33(+1.69%) |
Nov 26, 2021 | 19.53 | 19.72 | 19.50 | 19.50 | 403 | -0.22(-1.12%) |
Nov 24, 2021 | 19.78 | 19.91 | 19.72 | 19.72 | 3,000 | -0.17(-0.85%) |
Nov 23, 2021 | 19.75 | 19.89 | 19.75 | 19.89 | 2,420 | +0.13(+0.66%) |
Nov 22, 2021 | 19.78 | 19.78 | 19.76 | 19.76 | 540 | -0.32(-1.59%) |
Nov 19, 2021 | 20.08 | 20.08 | 20.08 | 20.08 | 153 | +0.01(+0.05%) |
Nov 18, 2021 | 20.14 | 20.07 | 20.07 | 20.07 | 7,997 | +0.32(+1.62%) |
Nov 17, 2021 | 20.87 | 20.87 | 19.75 | 19.75 | 4,935 | -1.31(-6.22%) |
Nov 16, 2021 | 21.38 | 21.38 | 21.06 | 21.06 | 3,790 | -0.51(-2.36%) |
Nov 15, 2021 | 20.85 | 21.57 | 20.85 | 21.57 | 1,717 | +0.66(+3.16%) |
Nov 12, 2021 | 21.52 | 21.85 | 20.91 | 20.91 | 11,417 | -2.64(-11.21%) |
Nov 11, 2021 | 23.60 | 23.63 | 23.55 | 23.55 | 2,280 | -0.71(-2.93%) |
Nov 09, 2021 | 24.16 | 24.26 | 24.16 | 24.26 | 401 | -0.11(-0.45%) |
Nov 08, 2021 | 24.27 | 24.44 | 24.27 | 24.37 | 1,145 | +0.56(+2.35%) |
Nov 04, 2021 | 23.81 | 23.81 | 23.81 | 0 | -0.03(-0.13%) | |
Nov 03, 2021 | 23.64 | 23.84 | 23.64 | 23.84 | 493 | +0.93(+4.06%) |
Nov 01, 2021 | 22.91 | 22.91 | 22.91 | 10 | +0.12(+0.54%) | |
Oct 29, 2021 | 22.72 | 22.79 | 22.72 | 22.79 | 2,226 | -0.10(-0.45%) |
Oct 28, 2021 | 23.14 | 23.14 | 22.89 | 22.89 | 412 | +0.21(+0.93%) |
Oct 27, 2021 | 22.72 | 22.72 | 22.68 | 22.68 | 273 | -0.01(-0.04%) |
Oct 26, 2021 | 22.83 | 22.69 | 22.69 | 1,226 | -0.13(-0.57%) | |
Oct 25, 2021 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | +0.03(+0.13%) |
Oct 22, 2021 | 22.91 | 22.91 | 22.79 | 22.79 | 201 | -0.08(-0.35%) |
Oct 21, 2021 | 22.88 | 22.88 | 22.87 | 22.87 | 204 | +0.04(+0.18%) |
Oct 20, 2021 | 22.83 | 22.83 | 22.83 | 22.83 | 145 | -0.25(-1.08%) |
Oct 14, 2021 | 23.08 | 23.08 | 23.08 | 71 | +0.54(+2.40%) | |
Oct 13, 2021 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | +0.04(+0.18%) |
Oct 12, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 250 | -0.17(-0.75%) |
Oct 08, 2021 | 22.67 | 22.67 | 22.67 | 80 | +0.36(+1.61%) | |
Oct 07, 2021 | 21.84 | 22.31 | 21.72 | 22.31 | 1,411 | +0.14(+0.63%) |
Oct 06, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 18,283 | -0.32(-1.42%) |
Oct 05, 2021 | 21.69 | 22.49 | 21.69 | 22.49 | 6,297 | +1.11(+5.19%) |
Oct 04, 2021 | 21.83 | 21.83 | 21.36 | 21.38 | 1,452 | -0.16(-0.74%) |
Oct 01, 2021 | 21.59 | 21.61 | 21.32 | 21.54 | 19,751 | -0.25(-1.15%) |
Sep 30, 2021 | 21.91 | 22.01 | 21.69 | 21.79 | 7,395 | -0.11(-0.50%) |
Sep 29, 2021 | 21.86 | 21.90 | 21.86 | 21.90 | 450 | -0.57(-2.54%) |
Sep 28, 2021 | 22.37 | 22.47 | 22.17 | 22.47 | 23,267 | -0.28(-1.23%) |
Sep 27, 2021 | 22.33 | 22.75 | 22.33 | 22.75 | 3,019 | -0.16(-0.70%) |
Sep 24, 2021 | 22.54 | 22.91 | 22.46 | 22.91 | 7,008 | +0.41(+1.82%) |
Sep 22, 2021 | 22.50 | 22.50 | 22.50 | 50 | +0.08(+0.36%) | |
Sep 21, 2021 | 22.27 | 22.42 | 22.24 | 22.42 | 10,991 | +0.51(+2.33%) |
Sep 20, 2021 | 22.19 | 22.19 | 21.91 | 21.91 | 1,275 | -0.81(-3.57%) |
Sep 17, 2021 | 22.80 | 22.80 | 22.72 | 22.72 | 600 | -0.38(-1.65%) |
Sep 15, 2021 | 23.10 | 23.10 | 23.10 | 0 | +0.09(+0.39%) | |
Sep 14, 2021 | 23.01 | 23.01 | 22.88 | 23.01 | 870 | -0.10(-0.43%) |
Sep 13, 2021 | 23.11 | 23.11 | 23.11 | 23.11 | 600 | -0.47(-1.99%) |
Sep 10, 2021 | 23.58 | 23.58 | 23.58 | 23.58 | 151 | -0.29(-1.21%) |
Sep 09, 2021 | 23.80 | 23.87 | 23.80 | 23.87 | 200 | +0.35(+1.49%) |
Sep 08, 2021 | 23.39 | 23.52 | 23.02 | 23.52 | 605 | -0.07(-0.31%) |
Sep 07, 2021 | 23.99 | 23.99 | 23.58 | 23.59 | 3,028 | -0.86(-3.51%) |
Sep 03, 2021 | 24.52 | 24.52 | 24.41 | 24.45 | 3,500 | +0.17(+0.70%) |
Sep 02, 2021 | 24.54 | 24.54 | 24.11 | 24.28 | 5,721 | -0.47(-1.90%) |