Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.66 | 18.22 | 17.66 | 17.94 | 371,514 | +0.22(+1.24%) |
Nov 29, 2021 | 17.19 | 17.78 | 17.19 | 17.72 | 138,961 | +0.04(+0.23%) |
Nov 26, 2021 | 17.25 | 18.24 | 17.18 | 17.68 | 48,923 | -0.27(-1.50%) |
Nov 24, 2021 | 18.43 | 18.43 | 17.76 | 17.95 | 104,295 | -0.10(-0.55%) |
Nov 23, 2021 | 18.05 | 18.07 | 17.96 | 18.05 | 69,740 | +0.04(+0.22%) |
Nov 22, 2021 | 18.16 | 18.16 | 18.01 | 18.01 | 102,905 | +0.07(+0.39%) |
Nov 19, 2021 | 17.35 | 17.98 | 17.35 | 17.94 | 77,652 | -0.09(-0.50%) |
Nov 18, 2021 | 17.99 | 18.04 | 18.02 | 18.03 | 82,708 | -0.18(-1.02%) |
Nov 17, 2021 | 17.63 | 18.24 | 17.63 | 18.21 | 53,014 | -0.30(-1.65%) |
Nov 16, 2021 | 18.61 | 18.61 | 18.52 | 18.52 | 101,168 | -0.10(-0.54%) |
Nov 15, 2021 | 18.63 | 18.71 | 18.62 | 18.62 | 96,851 | -0.20(-1.08%) |
Nov 12, 2021 | 18.79 | 19.16 | 18.76 | 18.82 | 26,342 | -0.42(-2.16%) |
Nov 11, 2021 | 19.15 | 19.33 | 19.15 | 19.24 | 63,460 | -0.21(-1.08%) |
Nov 10, 2021 | 19.61 | 19.45 | 19.45 | 96,642 | -0.20(-1.02%) | |
Nov 09, 2021 | 19.65 | 19.65 | 19.57 | 19.65 | 62,590 | -0.21(-1.06%) |
Nov 08, 2021 | 19.84 | 20.10 | 19.81 | 19.86 | 48,012 | -0.25(-1.24%) |
Nov 05, 2021 | 20.05 | 20.11 | 20.03 | 20.11 | 60,144 | -0.03(-0.15%) |
Nov 04, 2021 | 20.07 | 20.14 | 20.05 | 20.14 | 91,067 | -0.03(-0.15%) |
Nov 03, 2021 | 20.49 | 20.49 | 20.01 | 20.17 | 37,750 | +0.13(+0.65%) |
Nov 02, 2021 | 20.08 | 20.12 | 20.04 | 20.04 | 36,572 | -0.15(-0.74%) |
Nov 01, 2021 | 20.00 | 20.19 | 19.67 | 20.19 | 62,986 | +0.52(+2.64%) |
Oct 29, 2021 | 19.68 | 19.75 | 19.64 | 19.67 | 33,334 | -0.26(-1.30%) |
Oct 28, 2021 | 19.88 | 19.93 | 19.84 | 19.93 | 37,980 | -0.23(-1.14%) |
Oct 27, 2021 | 19.62 | 20.27 | 19.62 | 20.16 | 56,063 | -0.18(-0.88%) |
Oct 26, 2021 | 20.49 | 20.34 | 57,125 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.55 | 20.39 | 19.55 | 20.31 | 73,538 | -0.14(-0.68%) |
Oct 22, 2021 | 20.43 | 20.46 | 20.37 | 20.45 | 29,805 | +0.18(+0.91%) |
Oct 21, 2021 | 20.22 | 20.36 | 20.22 | 20.27 | 28,921 | -0.36(-1.77%) |
Oct 20, 2021 | 20.09 | 20.90 | 20.09 | 20.63 | 32,567 | -0.10(-0.48%) |
Oct 19, 2021 | 20.71 | 20.76 | 20.69 | 20.73 | 37,415 | -0.28(-1.33%) |
Oct 18, 2021 | 21.23 | 21.23 | 20.88 | 21.01 | 49,174 | -0.29(-1.36%) |
Oct 15, 2021 | 21.13 | 21.30 | 21.13 | 21.30 | 52,357 | -0.00(-0.02%) |
Oct 14, 2021 | 21.31 | 21.45 | 21.27 | 21.30 | 42,115 | +0.16(+0.73%) |
Oct 13, 2021 | 21.16 | 21.16 | 21.08 | 21.15 | 79,625 | +0.14(+0.67%) |
Oct 12, 2021 | 21.07 | 21.14 | 21.01 | 21.01 | 60,367 | -0.36(-1.71%) |
Oct 11, 2021 | 21.67 | 21.67 | 21.38 | 21.38 | 30,681 | -0.18(-0.81%) |
Oct 08, 2021 | 21.61 | 21.79 | 21.55 | 21.55 | 22,117 | +0.05(+0.23%) |
Oct 07, 2021 | 21.61 | 21.64 | 21.50 | 21.50 | 33,745 | +0.08(+0.36%) |
Oct 06, 2021 | 21.73 | 21.73 | 21.08 | 21.42 | 33,866 | -0.12(-0.57%) |
Oct 05, 2021 | 21.50 | 21.57 | 21.47 | 21.54 | 21,170 | +0.07(+0.34%) |
Oct 04, 2021 | 21.77 | 21.77 | 21.38 | 21.47 | 48,626 | -0.27(-1.24%) |
Oct 01, 2021 | 21.83 | 21.84 | 21.51 | 21.74 | 46,626 | +0.30(+1.40%) |
Sep 30, 2021 | 21.41 | 21.44 | 21.34 | 21.44 | 23,816 | -0.18(-0.83%) |
Sep 29, 2021 | 21.02 | 21.64 | 21.02 | 21.62 | 28,572 | +0.29(+1.36%) |
Sep 28, 2021 | 21.39 | 21.39 | 21.29 | 21.33 | 12,292 | -0.59(-2.69%) |
Sep 27, 2021 | 21.97 | 21.98 | 21.92 | 21.92 | 10,689 | -0.40(-1.78%) |
Sep 24, 2021 | 22.39 | 22.41 | 22.29 | 22.32 | 13,732 | +0.05(+0.21%) |
Sep 23, 2021 | 22.54 | 22.54 | 22.23 | 22.27 | 26,308 | +0.11(+0.50%) |
Sep 22, 2021 | 22.13 | 22.25 | 22.13 | 22.16 | 10,949 | -0.11(-0.49%) |
Sep 21, 2021 | 22.30 | 22.36 | 22.27 | 22.27 | 50,265 | +0.35(+1.60%) |
Sep 20, 2021 | 21.76 | 21.98 | 21.76 | 21.92 | 33,111 | -0.24(-1.08%) |
Sep 17, 2021 | 21.54 | 22.21 | 21.54 | 22.16 | 55,417 | -0.44(-1.95%) |
Sep 16, 2021 | 22.49 | 22.64 | 22.49 | 22.60 | 16,760 | +0.29(+1.30%) |
Sep 15, 2021 | 22.18 | 22.31 | 22.16 | 22.31 | 16,853 | +0.24(+1.08%) |
Sep 14, 2021 | 22.20 | 22.20 | 22.06 | 22.07 | 43,780 | -0.48(-2.12%) |
Sep 13, 2021 | 22.52 | 22.56 | 22.50 | 22.55 | 39,940 | +0.17(+0.76%) |
Sep 10, 2021 | 22.78 | 22.78 | 22.38 | 22.38 | 35,208 | -0.46(-2.01%) |
Sep 09, 2021 | 22.86 | 22.86 | 22.77 | 22.84 | 13,900 | +0.41(+1.83%) |
Sep 08, 2021 | 22.57 | 22.58 | 22.43 | 22.43 | 40,375 | -0.12(-0.53%) |
Sep 07, 2021 | 22.43 | 22.61 | 22.41 | 22.55 | 32,965 | -0.09(-0.40%) |
Sep 03, 2021 | 22.41 | 22.66 | 22.41 | 22.64 | 12,079 | +0.95(+4.38%) |
Sep 02, 2021 | 21.67 | 21.80 | 21.67 | 21.69 | 12,088 | +0.04(+0.18%) |