Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.21 | 16.37 | 16.21 | 16.29 | 184,910 | -0.36(-2.16%) |
Nov 29, 2021 | 16.64 | 16.70 | 16.57 | 16.65 | 73,666 | -0.39(-2.29%) |
Nov 26, 2021 | 17.31 | 17.31 | 16.29 | 17.04 | 11,538 | -0.06(-0.35%) |
Nov 24, 2021 | 17.15 | 17.18 | 17.09 | 17.10 | 14,542 | -0.12(-0.70%) |
Nov 23, 2021 | 17.29 | 17.30 | 17.17 | 17.22 | 38,518 | +0.02(+0.12%) |
Nov 22, 2021 | 17.30 | 17.32 | 17.20 | 17.20 | 31,164 | -0.00(-0.03%) |
Nov 19, 2021 | 17.81 | 17.81 | 16.74 | 17.20 | 20,077 | -0.12(-0.66%) |
Nov 18, 2021 | 17.33 | 17.35 | 17.32 | 17.32 | 29,994 | +0.00(+0.00%) |
Nov 17, 2021 | 17.32 | 17.33 | 17.28 | 17.32 | 72,251 | -0.12(-0.69%) |
Nov 16, 2021 | 17.52 | 17.56 | 17.44 | 17.44 | 36,145 | -0.02(-0.11%) |
Nov 15, 2021 | 17.49 | 17.52 | 17.45 | 17.46 | 23,061 | +0.02(+0.11%) |
Nov 12, 2021 | 17.33 | 17.44 | 17.33 | 17.44 | 15,961 | +0.03(+0.14%) |
Nov 11, 2021 | 17.46 | 17.47 | 17.38 | 17.41 | 17,308 | +0.07(+0.43%) |
Nov 10, 2021 | 17.51 | 17.34 | 13,934 | -0.20(-1.14%) | ||
Nov 09, 2021 | 17.55 | 17.57 | 17.48 | 17.54 | 15,410 | -0.26(-1.46%) |
Nov 08, 2021 | 17.86 | 18.55 | 17.80 | 17.80 | 17,215 | +0.08(+0.45%) |
Nov 05, 2021 | 17.75 | 17.84 | 17.68 | 17.72 | 49,596 | -0.06(-0.34%) |
Nov 04, 2021 | 17.95 | 17.95 | 17.67 | 17.78 | 39,284 | -0.03(-0.17%) |
Nov 03, 2021 | 17.82 | 17.86 | 17.53 | 17.81 | 41,329 | -0.07(-0.39%) |
Nov 02, 2021 | 18.08 | 18.11 | 17.74 | 17.88 | 37,155 | +0.04(+0.22%) |
Nov 01, 2021 | 17.86 | 17.91 | 17.74 | 17.84 | 33,704 | +0.18(+1.02%) |
Oct 29, 2021 | 17.69 | 17.69 | 17.54 | 17.66 | 17,900 | -0.31(-1.73%) |
Oct 28, 2021 | 17.79 | 18.04 | 17.79 | 17.97 | 55,127 | +0.27(+1.53%) |
Oct 27, 2021 | 17.73 | 17.77 | 17.70 | 17.70 | 26,948 | -0.03(-0.14%) |
Oct 26, 2021 | 17.81 | 17.73 | 15,579 | -0.01(-0.07%) | ||
Oct 25, 2021 | 17.74 | 17.75 | 17.68 | 17.74 | 15,944 | +0.04(+0.21%) |
Oct 22, 2021 | 17.95 | 17.95 | 17.63 | 17.70 | 51,725 | +0.10(+0.57%) |
Oct 21, 2021 | 17.59 | 17.64 | 17.56 | 17.60 | 88,761 | -0.28(-1.57%) |
Oct 20, 2021 | 17.79 | 17.88 | 17.74 | 17.88 | 11,553 | +0.15(+0.85%) |
Oct 19, 2021 | 17.75 | 17.80 | 17.71 | 17.73 | 16,271 | +0.12(+0.68%) |
Oct 18, 2021 | 17.57 | 17.68 | 17.57 | 17.61 | 22,354 | +0.01(+0.06%) |
Oct 15, 2021 | 17.59 | 17.64 | 17.55 | 17.60 | 11,980 | -0.02(-0.11%) |
Oct 14, 2021 | 17.59 | 17.63 | 17.56 | 17.62 | 16,981 | +0.12(+0.69%) |
Oct 13, 2021 | 17.46 | 17.50 | 17.42 | 17.50 | 11,419 | +0.48(+2.82%) |
Oct 12, 2021 | 17.04 | 17.07 | 16.99 | 17.02 | 40,693 | -0.06(-0.35%) |
Oct 11, 2021 | 17.21 | 17.21 | 17.05 | 17.08 | 25,264 | -0.16(-0.93%) |
Oct 08, 2021 | 17.17 | 17.34 | 17.14 | 17.24 | 15,347 | +0.03(+0.17%) |
Oct 07, 2021 | 17.05 | 17.23 | 17.03 | 17.21 | 15,354 | +0.10(+0.58%) |
Oct 06, 2021 | 16.96 | 17.11 | 16.89 | 17.11 | 23,061 | +0.20(+1.18%) |
Oct 05, 2021 | 16.84 | 16.97 | 16.73 | 16.91 | 53,916 | -0.19(-1.11%) |
Oct 04, 2021 | 17.08 | 17.31 | 16.95 | 17.10 | 39,739 | +0.17(+1.03%) |
Oct 01, 2021 | 16.76 | 17.02 | 16.76 | 16.93 | 57,900 | +0.11(+0.63%) |
Sep 30, 2021 | 16.80 | 16.87 | 16.73 | 16.82 | 46,007 | +0.08(+0.48%) |
Sep 29, 2021 | 17.01 | 17.01 | 16.68 | 16.74 | 8,731 | -0.01(-0.06%) |
Sep 28, 2021 | 16.81 | 16.89 | 16.65 | 16.75 | 56,194 | -0.41(-2.39%) |
Sep 27, 2021 | 17.12 | 17.24 | 17.09 | 17.16 | 28,362 | +0.41(+2.45%) |
Sep 24, 2021 | 16.84 | 17.01 | 16.71 | 16.75 | 33,734 | -0.33(-1.93%) |
Sep 23, 2021 | 16.41 | 17.12 | 16.41 | 17.08 | 19,366 | +0.15(+0.89%) |
Sep 22, 2021 | 16.95 | 16.99 | 16.79 | 16.93 | 34,998 | -0.03(-0.18%) |
Sep 21, 2021 | 16.86 | 16.96 | 16.81 | 16.96 | 44,061 | +0.06(+0.36%) |
Sep 20, 2021 | 16.94 | 17.00 | 16.74 | 16.90 | 33,083 | -0.32(-1.86%) |
Sep 17, 2021 | 17.20 | 17.45 | 17.14 | 17.22 | 33,756 | -0.04(-0.23%) |
Sep 16, 2021 | 17.16 | 17.26 | 17.14 | 17.26 | 29,690 | -0.10(-0.58%) |
Sep 15, 2021 | 17.24 | 17.36 | 17.20 | 17.36 | 21,635 | +0.19(+1.11%) |
Sep 14, 2021 | 17.33 | 17.33 | 17.14 | 17.17 | 61,179 | -0.10(-0.58%) |
Sep 13, 2021 | 17.32 | 17.32 | 17.22 | 17.27 | 13,905 | -0.08(-0.46%) |
Sep 10, 2021 | 17.51 | 17.51 | 17.35 | 17.35 | 10,806 | +0.02(+0.12%) |
Sep 09, 2021 | 17.27 | 17.33 | 17.27 | 17.33 | 11,770 | +0.19(+1.11%) |
Sep 08, 2021 | 17.15 | 17.20 | 17.09 | 17.14 | 32,202 | -0.15(-0.87%) |
Sep 07, 2021 | 17.31 | 17.32 | 17.24 | 17.29 | 12,519 | -0.05(-0.29%) |
Sep 03, 2021 | 17.21 | 17.34 | 17.21 | 17.34 | 22,051 | +0.10(+0.58%) |
Sep 02, 2021 | 17.29 | 17.32 | 17.09 | 17.24 | 15,329 | -0.02(-0.12%) |