Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.86 | 14.86 | 14.73 | 14.67 | 240,045 | -0.53(-3.49%) |
Nov 29, 2021 | 15.20 | 15.33 | 15.12 | 15.20 | 154,741 | +0.14(+0.96%) |
Nov 26, 2021 | 15.27 | 15.27 | 15.03 | 15.05 | 74,894 | -0.58(-3.68%) |
Nov 24, 2021 | 15.53 | 15.66 | 15.51 | 15.63 | 41,545 | -0.18(-1.14%) |
Nov 23, 2021 | 15.75 | 15.84 | 15.75 | 15.81 | 84,413 | +0.08(+0.51%) |
Nov 22, 2021 | 15.76 | 15.87 | 15.73 | 15.73 | 186,834 | +0.16(+1.03%) |
Nov 19, 2021 | 15.72 | 15.76 | 15.56 | 15.57 | 72,249 | +0.14(+0.91%) |
Nov 18, 2021 | 15.43 | 15.44 | 15.42 | 15.43 | 85,497 | -0.18(-1.15%) |
Nov 17, 2021 | 15.58 | 15.61 | 15.53 | 15.61 | 60,880 | +0.07(+0.45%) |
Nov 16, 2021 | 15.71 | 15.71 | 15.51 | 15.54 | 135,178 | -0.02(-0.14%) |
Nov 15, 2021 | 15.89 | 15.89 | 15.56 | 15.56 | 203,074 | -0.21(-1.32%) |
Nov 12, 2021 | 15.71 | 15.78 | 15.67 | 15.77 | 44,370 | -0.06(-0.38%) |
Nov 11, 2021 | 15.75 | 15.92 | 15.75 | 15.83 | 69,361 | -0.06(-0.38%) |
Nov 10, 2021 | 16.10 | 15.89 | 15.89 | 107,078 | +0.00(+0.00%) | |
Nov 09, 2021 | 16.02 | 16.02 | 15.81 | 15.89 | 81,459 | +0.03(+0.19%) |
Nov 08, 2021 | 15.85 | 15.92 | 15.82 | 15.86 | 68,538 | -0.07(-0.44%) |
Nov 05, 2021 | 15.81 | 15.98 | 15.81 | 15.93 | 69,423 | +0.28(+1.79%) |
Nov 04, 2021 | 15.66 | 15.72 | 15.61 | 15.65 | 73,833 | -0.05(-0.32%) |
Nov 03, 2021 | 15.63 | 15.73 | 15.60 | 15.70 | 83,091 | +0.18(+1.16%) |
Nov 02, 2021 | 15.76 | 15.85 | 15.52 | 15.52 | 119,652 | -0.45(-2.82%) |
Nov 01, 2021 | 15.90 | 16.00 | 15.86 | 15.97 | 73,806 | +0.07(+0.44%) |
Oct 29, 2021 | 15.97 | 15.97 | 15.81 | 15.90 | 109,837 | -0.36(-2.21%) |
Oct 28, 2021 | 16.42 | 16.42 | 16.21 | 16.26 | 63,318 | -0.02(-0.12%) |
Oct 27, 2021 | 16.30 | 16.47 | 16.25 | 16.28 | 28,478 | -0.07(-0.43%) |
Oct 26, 2021 | 16.36 | 16.35 | 80,318 | -0.05(-0.30%) | ||
Oct 25, 2021 | 16.46 | 16.50 | 16.33 | 16.40 | 67,195 | -0.18(-1.09%) |
Oct 22, 2021 | 16.43 | 16.62 | 16.43 | 16.58 | 29,268 | +0.19(+1.16%) |
Oct 21, 2021 | 16.51 | 16.56 | 16.39 | 16.39 | 72,220 | -0.10(-0.61%) |
Oct 20, 2021 | 16.39 | 16.54 | 16.34 | 16.49 | 84,068 | -0.07(-0.42%) |
Oct 19, 2021 | 16.51 | 16.57 | 16.51 | 16.56 | 64,022 | +0.12(+0.73%) |
Oct 18, 2021 | 16.55 | 16.55 | 16.40 | 16.44 | 94,317 | -0.11(-0.67%) |
Oct 15, 2021 | 16.59 | 16.77 | 16.51 | 16.55 | 54,028 | -0.03(-0.18%) |
Oct 14, 2021 | 16.57 | 16.59 | 16.50 | 16.58 | 67,802 | +0.09(+0.55%) |
Oct 13, 2021 | 16.40 | 16.51 | 16.33 | 16.49 | 25,939 | +0.29(+1.79%) |
Oct 12, 2021 | 16.21 | 16.30 | 16.12 | 16.20 | 54,751 | +0.07(+0.43%) |
Oct 11, 2021 | 16.43 | 16.43 | 16.13 | 16.13 | 66,759 | -0.09(-0.55%) |
Oct 08, 2021 | 16.23 | 16.40 | 16.17 | 16.22 | 50,230 | -0.10(-0.61%) |
Oct 07, 2021 | 16.23 | 16.50 | 16.20 | 16.32 | 201,929 | -0.56(-3.32%) |
Oct 06, 2021 | 16.94 | 16.94 | 16.64 | 16.88 | 36,584 | -0.12(-0.71%) |
Oct 05, 2021 | 17.04 | 17.39 | 16.91 | 17.00 | 46,114 | -0.16(-0.93%) |
Oct 04, 2021 | 17.24 | 17.27 | 17.04 | 17.16 | 39,610 | -0.06(-0.35%) |
Oct 01, 2021 | 17.05 | 17.26 | 16.90 | 17.22 | 40,070 | +0.38(+2.26%) |
Sep 30, 2021 | 16.98 | 17.00 | 16.80 | 16.84 | 49,710 | +0.08(+0.48%) |
Sep 29, 2021 | 16.82 | 17.00 | 16.65 | 16.76 | 25,719 | -0.08(-0.48%) |
Sep 28, 2021 | 17.10 | 17.10 | 16.74 | 16.84 | 34,209 | -0.31(-1.81%) |
Sep 27, 2021 | 17.06 | 17.39 | 17.06 | 17.15 | 41,200 | -0.16(-0.92%) |
Sep 24, 2021 | 17.40 | 17.50 | 17.11 | 17.31 | 27,074 | -0.14(-0.80%) |
Sep 23, 2021 | 17.15 | 17.45 | 17.15 | 17.45 | 54,427 | +0.53(+3.13%) |
Sep 22, 2021 | 16.80 | 17.18 | 16.80 | 16.92 | 34,697 | +0.07(+0.42%) |
Sep 21, 2021 | 16.87 | 17.08 | 16.69 | 16.85 | 61,242 | +0.14(+0.84%) |
Sep 20, 2021 | 16.75 | 16.82 | 16.58 | 16.71 | 75,281 | -0.19(-1.12%) |
Sep 17, 2021 | 16.99 | 17.10 | 16.83 | 16.90 | 59,995 | -0.25(-1.46%) |
Sep 16, 2021 | 17.43 | 17.43 | 17.04 | 17.15 | 24,560 | -0.16(-0.92%) |
Sep 15, 2021 | 17.29 | 17.55 | 17.07 | 17.31 | 252,337 | +0.27(+1.61%) |
Sep 14, 2021 | 17.45 | 17.45 | 16.96 | 17.04 | 53,978 | -0.18(-1.05%) |
Sep 13, 2021 | 17.24 | 17.45 | 17.09 | 17.21 | 55,480 | -0.08(-0.46%) |
Sep 10, 2021 | 17.43 | 17.50 | 17.22 | 17.30 | 27,554 | -0.07(-0.43%) |
Sep 09, 2021 | 17.38 | 17.49 | 17.36 | 17.37 | 27,553 | -0.08(-0.46%) |
Sep 08, 2021 | 17.51 | 17.65 | 17.44 | 17.45 | 32,681 | -0.09(-0.51%) |
Sep 07, 2021 | 17.58 | 17.66 | 17.50 | 17.54 | 16,092 | -0.16(-0.90%) |
Sep 03, 2021 | 17.67 | 17.99 | 17.59 | 17.70 | 15,432 | -0.15(-0.84%) |
Sep 02, 2021 | 18.03 | 18.03 | 17.66 | 17.85 | 29,109 | +0.23(+1.32%) |