Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.09 | 17.13 | 16.59 | 16.91 | 223,657 | -0.23(-1.34%) |
Nov 29, 2021 | 18.00 | 18.21 | 17.04 | 17.14 | 156,404 | -0.85(-4.72%) |
Nov 26, 2021 | 18.37 | 18.50 | 17.79 | 17.99 | 130,654 | -0.65(-3.49%) |
Nov 24, 2021 | 18.75 | 18.97 | 18.53 | 18.64 | 91,242 | -0.23(-1.22%) |
Nov 23, 2021 | 19.42 | 19.67 | 18.78 | 18.87 | 198,226 | -0.63(-3.23%) |
Nov 22, 2021 | 19.01 | 19.94 | 18.83 | 19.50 | 208,825 | +0.51(+2.69%) |
Nov 19, 2021 | 18.65 | 19.57 | 18.65 | 18.99 | 203,046 | +0.19(+1.01%) |
Nov 18, 2021 | 19.98 | 18.90 | 18.61 | 18.80 | 251,377 | -1.23(-6.14%) |
Nov 17, 2021 | 19.69 | 20.08 | 19.48 | 20.03 | 276,507 | +0.33(+1.68%) |
Nov 16, 2021 | 19.28 | 20.17 | 19.25 | 19.70 | 424,902 | +0.38(+1.97%) |
Nov 15, 2021 | 19.14 | 19.41 | 18.80 | 19.32 | 164,402 | +0.15(+0.78%) |
Nov 12, 2021 | 19.03 | 19.52 | 18.96 | 19.17 | 266,294 | -0.07(-0.36%) |
Nov 11, 2021 | 18.72 | 19.55 | 18.70 | 19.24 | 501,549 | +0.58(+3.11%) |
Nov 10, 2021 | 17.71 | 18.66 | 398,884 | +0.70(+3.90%) | ||
Nov 09, 2021 | 17.22 | 18.08 | 15.14 | 17.96 | 775,529 | +1.54(+9.38%) |
Nov 08, 2021 | 16.78 | 17.11 | 16.08 | 16.42 | 349,359 | -0.15(-0.91%) |
Nov 05, 2021 | 17.16 | 17.30 | 16.51 | 16.57 | 188,001 | -0.45(-2.64%) |
Nov 04, 2021 | 17.42 | 17.59 | 16.86 | 17.02 | 129,255 | -0.27(-1.56%) |
Nov 03, 2021 | 16.65 | 17.37 | 16.60 | 17.29 | 153,247 | +0.54(+3.22%) |
Nov 02, 2021 | 16.98 | 16.98 | 16.50 | 16.75 | 199,831 | -0.18(-1.06%) |
Nov 01, 2021 | 16.54 | 16.97 | 16.42 | 16.93 | 142,407 | +0.51(+3.11%) |
Oct 29, 2021 | 16.55 | 17.00 | 16.38 | 16.42 | 162,317 | -0.23(-1.38%) |
Oct 28, 2021 | 16.54 | 16.89 | 16.31 | 16.65 | 179,619 | +0.15(+0.91%) |
Oct 27, 2021 | 17.20 | 17.32 | 16.45 | 16.50 | 183,007 | -0.70(-4.07%) |
Oct 26, 2021 | 17.84 | 17.17 | 17.20 | 272,773 | -0.65(-3.64%) | |
Oct 25, 2021 | 17.43 | 17.86 | 17.19 | 17.85 | 143,888 | +0.51(+2.94%) |
Oct 22, 2021 | 17.41 | 17.47 | 17.15 | 17.34 | 155,357 | -0.32(-1.81%) |
Oct 21, 2021 | 17.66 | 17.91 | 17.53 | 17.66 | 156,655 | -0.12(-0.67%) |
Oct 20, 2021 | 17.55 | 17.96 | 17.50 | 17.78 | 100,653 | +0.32(+1.83%) |
Oct 19, 2021 | 17.15 | 17.48 | 16.86 | 17.46 | 180,096 | +0.21(+1.22%) |
Oct 18, 2021 | 17.86 | 17.86 | 17.22 | 17.25 | 150,705 | -0.65(-3.63%) |
Oct 15, 2021 | 18.14 | 18.14 | 17.85 | 17.90 | 222,337 | -0.03(-0.17%) |
Oct 14, 2021 | 18.18 | 18.25 | 17.74 | 17.93 | 190,773 | -0.03(-0.17%) |
Oct 13, 2021 | 17.82 | 18.20 | 17.57 | 17.96 | 115,975 | +0.26(+1.47%) |
Oct 12, 2021 | 17.40 | 17.71 | 17.37 | 17.70 | 247,109 | +0.26(+1.49%) |
Oct 11, 2021 | 17.78 | 18.19 | 17.40 | 17.44 | 157,593 | -0.35(-1.97%) |
Oct 08, 2021 | 17.97 | 18.00 | 17.73 | 17.79 | 189,337 | -0.03(-0.17%) |
Oct 07, 2021 | 17.63 | 18.11 | 17.51 | 17.82 | 519,843 | -0.02(-0.11%) |
Oct 06, 2021 | 17.10 | 18.02 | 17.03 | 17.84 | 389,878 | +0.59(+3.42%) |
Oct 05, 2021 | 17.06 | 17.56 | 16.83 | 17.25 | 301,637 | +0.19(+1.11%) |
Oct 04, 2021 | 17.67 | 17.72 | 16.84 | 17.06 | 300,231 | -0.78(-4.37%) |
Oct 01, 2021 | 17.50 | 17.88 | 17.08 | 17.84 | 195,303 | +0.27(+1.54%) |
Sep 30, 2021 | 16.85 | 17.74 | 16.68 | 17.57 | 504,280 | +0.68(+4.03%) |
Sep 29, 2021 | 16.80 | 17.00 | 16.39 | 16.89 | 208,757 | +0.10(+0.60%) |
Sep 28, 2021 | 18.61 | 18.64 | 16.66 | 16.79 | 548,843 | -1.99(-10.60%) |
Sep 27, 2021 | 18.26 | 18.95 | 18.11 | 18.78 | 328,877 | +0.59(+3.24%) |
Sep 24, 2021 | 17.95 | 18.26 | 17.61 | 18.19 | 259,024 | +0.25(+1.39%) |
Sep 23, 2021 | 17.55 | 17.98 | 17.54 | 17.94 | 168,648 | +0.44(+2.51%) |
Sep 22, 2021 | 17.58 | 17.90 | 17.11 | 17.50 | 274,344 | -0.10(-0.57%) |
Sep 21, 2021 | 17.35 | 17.71 | 17.21 | 17.60 | 124,689 | +0.30(+1.73%) |
Sep 20, 2021 | 17.58 | 17.71 | 17.09 | 17.30 | 190,594 | -0.59(-3.30%) |
Sep 17, 2021 | 17.79 | 18.23 | 17.45 | 17.89 | 516,602 | +0.03(+0.17%) |
Sep 16, 2021 | 18.41 | 18.41 | 17.76 | 17.86 | 198,700 | -0.64(-3.46%) |
Sep 15, 2021 | 17.38 | 18.58 | 17.31 | 18.50 | 368,271 | +1.02(+5.84%) |
Sep 14, 2021 | 17.47 | 17.84 | 17.35 | 17.48 | 550,506 | +0.40(+2.34%) |
Sep 13, 2021 | 17.10 | 17.30 | 16.80 | 17.08 | 234,594 | +0.04(+0.23%) |
Sep 10, 2021 | 17.09 | 17.34 | 16.77 | 17.04 | 558,911 | +0.57(+3.46%) |
Sep 09, 2021 | 16.61 | 16.70 | 16.45 | 16.47 | 289,819 | -0.17(-1.02%) |
Sep 08, 2021 | 17.05 | 17.05 | 16.38 | 16.64 | 415,627 | -0.36(-2.12%) |
Sep 07, 2021 | 16.90 | 17.23 | 16.78 | 17.00 | 228,158 | +0.01(+0.06%) |
Sep 03, 2021 | 17.75 | 17.83 | 16.93 | 16.99 | 174,589 | -0.75(-4.23%) |
Sep 02, 2021 | 17.82 | 18.05 | 17.58 | 17.74 | 186,769 | -0.04(-0.22%) |