Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.99 | 18.13 | 17.86 | 17.98 | 191,760 | -0.15(-0.81%) |
Nov 29, 2021 | 18.24 | 18.26 | 18.03 | 18.12 | 96,052 | +0.03(+0.14%) |
Nov 26, 2021 | 18.39 | 18.39 | 17.89 | 18.10 | 91,222 | -0.50(-2.70%) |
Nov 24, 2021 | 18.92 | 18.92 | 18.55 | 18.60 | 38,666 | -0.17(-0.92%) |
Nov 23, 2021 | 19.05 | 19.05 | 18.65 | 18.77 | 84,937 | +0.00(+0.00%) |
Nov 22, 2021 | 18.69 | 18.95 | 18.69 | 18.77 | 83,983 | +0.16(+0.84%) |
Nov 19, 2021 | 18.69 | 18.93 | 18.49 | 18.62 | 94,378 | -0.16(-0.88%) |
Nov 18, 2021 | 19.02 | 18.84 | 18.70 | 18.78 | 95,640 | -0.09(-0.46%) |
Nov 17, 2021 | 19.03 | 19.03 | 18.50 | 18.87 | 109,377 | -0.16(-0.86%) |
Nov 16, 2021 | 19.10 | 19.15 | 18.83 | 19.03 | 105,437 | -0.03(-0.18%) |
Nov 15, 2021 | 19.14 | 19.18 | 18.95 | 19.07 | 77,774 | -0.07(-0.36%) |
Nov 12, 2021 | 19.04 | 19.22 | 18.96 | 19.14 | 105,404 | +0.07(+0.36%) |
Nov 11, 2021 | 18.96 | 19.09 | 18.83 | 19.07 | 61,794 | +0.12(+0.64%) |
Nov 10, 2021 | 18.83 | 18.95 | 61,893 | +0.11(+0.60%) | ||
Nov 09, 2021 | 18.67 | 18.93 | 18.58 | 18.83 | 50,626 | -0.08(-0.41%) |
Nov 08, 2021 | 18.91 | 18.96 | 18.67 | 18.91 | 56,418 | +0.06(+0.32%) |
Nov 05, 2021 | 18.53 | 18.96 | 18.53 | 18.85 | 77,544 | +0.42(+2.30%) |
Nov 04, 2021 | 18.31 | 18.44 | 18.18 | 18.43 | 64,183 | +0.09(+0.47%) |
Nov 03, 2021 | 18.06 | 18.53 | 18.06 | 18.34 | 104,088 | +0.19(+1.05%) |
Nov 02, 2021 | 17.93 | 18.18 | 17.93 | 18.15 | 121,317 | +0.22(+1.21%) |
Nov 01, 2021 | 17.95 | 18.05 | 17.86 | 17.93 | 84,771 | +0.03(+0.15%) |
Oct 29, 2021 | 17.81 | 18.07 | 17.76 | 17.91 | 203,771 | +0.13(+0.73%) |
Oct 28, 2021 | 17.72 | 17.87 | 17.72 | 17.78 | 62,648 | +0.06(+0.34%) |
Oct 27, 2021 | 17.66 | 17.81 | 17.67 | 17.72 | 86,658 | -0.03(-0.15%) |
Oct 26, 2021 | 17.87 | 17.74 | 103,651 | -0.07(-0.39%) | ||
Oct 25, 2021 | 17.65 | 17.86 | 17.65 | 17.81 | 95,173 | +0.19(+1.08%) |
Oct 22, 2021 | 17.61 | 17.66 | 17.59 | 17.62 | 72,098 | +0.08(+0.44%) |
Oct 21, 2021 | 17.41 | 17.67 | 17.40 | 17.54 | 80,854 | +0.13(+0.75%) |
Oct 20, 2021 | 17.50 | 17.53 | 17.27 | 17.41 | 70,079 | -0.14(-0.79%) |
Oct 19, 2021 | 17.66 | 17.66 | 17.49 | 17.55 | 49,433 | -0.07(-0.39%) |
Oct 18, 2021 | 17.73 | 17.75 | 17.58 | 17.62 | 71,345 | -0.06(-0.34%) |
Oct 15, 2021 | 17.82 | 17.92 | 17.66 | 17.68 | 116,496 | +0.04(+0.25%) |
Oct 14, 2021 | 17.69 | 17.74 | 17.60 | 17.64 | 63,749 | -0.01(-0.05%) |
Oct 13, 2021 | 17.77 | 17.77 | 17.49 | 17.65 | 79,872 | -0.11(-0.63%) |
Oct 12, 2021 | 17.68 | 17.83 | 17.42 | 17.76 | 70,273 | +0.06(+0.34%) |
Oct 11, 2021 | 17.71 | 17.79 | 17.67 | 17.70 | 78,692 | -0.02(-0.10%) |
Oct 08, 2021 | 17.72 | 17.86 | 17.67 | 17.72 | 28,886 | +0.00(+0.00%) |
Oct 07, 2021 | 17.69 | 17.80 | 17.63 | 17.72 | 99,855 | +0.03(+0.15%) |
Oct 06, 2021 | 17.54 | 17.73 | 17.46 | 17.69 | 83,834 | +0.01(+0.05%) |
Oct 05, 2021 | 17.63 | 17.72 | 17.43 | 17.68 | 64,639 | +0.12(+0.68%) |
Oct 04, 2021 | 17.66 | 17.77 | 17.52 | 17.56 | 86,260 | -0.05(-0.29%) |
Oct 01, 2021 | 17.56 | 17.76 | 17.56 | 17.61 | 72,186 | +0.03(+0.20%) |
Sep 30, 2021 | 17.88 | 17.88 | 17.55 | 17.58 | 51,708 | -0.21(-1.21%) |
Sep 29, 2021 | 17.45 | 17.91 | 17.45 | 17.79 | 87,048 | +0.21(+1.22%) |
Sep 28, 2021 | 17.63 | 17.72 | 17.50 | 17.58 | 138,157 | +0.04(+0.24%) |
Sep 27, 2021 | 17.30 | 17.66 | 17.27 | 17.54 | 89,748 | +0.34(+2.00%) |
Sep 24, 2021 | 17.12 | 17.27 | 17.12 | 17.19 | 57,321 | +0.02(+0.10%) |
Sep 23, 2021 | 17.10 | 17.25 | 17.10 | 17.18 | 81,448 | +0.10(+0.60%) |
Sep 22, 2021 | 16.99 | 17.21 | 16.99 | 17.07 | 67,125 | +0.21(+1.27%) |
Sep 21, 2021 | 16.64 | 17.01 | 16.64 | 16.86 | 110,702 | +0.05(+0.31%) |
Sep 20, 2021 | 16.68 | 16.91 | 16.52 | 16.81 | 108,791 | -0.05(-0.31%) |
Sep 17, 2021 | 17.14 | 17.27 | 16.86 | 16.86 | 317,553 | -0.21(-1.21%) |
Sep 16, 2021 | 17.10 | 17.28 | 17.06 | 17.06 | 75,022 | -0.09(-0.55%) |
Sep 15, 2021 | 17.10 | 17.26 | 17.09 | 17.16 | 83,923 | +0.09(+0.55%) |
Sep 14, 2021 | 17.30 | 17.30 | 17.00 | 17.06 | 73,238 | -0.16(-0.95%) |
Sep 13, 2021 | 17.20 | 17.29 | 17.16 | 17.23 | 70,860 | +0.08(+0.45%) |
Sep 10, 2021 | 17.27 | 17.31 | 17.13 | 17.15 | 60,209 | -0.07(-0.40%) |
Sep 09, 2021 | 17.27 | 17.39 | 17.22 | 17.22 | 65,373 | -0.09(-0.50%) |
Sep 08, 2021 | 17.25 | 17.34 | 17.19 | 17.30 | 63,666 | -0.03(-0.15%) |
Sep 07, 2021 | 17.37 | 17.41 | 17.25 | 17.33 | 74,680 | -0.03(-0.15%) |
Sep 03, 2021 | 17.36 | 17.51 | 17.24 | 17.36 | 48,966 | -0.04(-0.25%) |
Sep 02, 2021 | 17.43 | 17.46 | 17.36 | 17.40 | 40,533 | -0.06(-0.34%) |