Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.18 | 17.28 | 16.90 | 17.00 | 84,424 | -0.23(-1.33%) |
Nov 29, 2021 | 17.22 | 17.91 | 17.00 | 17.23 | 63,681 | +0.15(+0.88%) |
Nov 26, 2021 | 18.68 | 18.68 | 16.82 | 17.08 | 32,772 | -0.80(-4.47%) |
Nov 24, 2021 | 18.25 | 18.29 | 17.84 | 17.88 | 33,372 | -0.35(-1.92%) |
Nov 23, 2021 | 18.16 | 18.23 | 17.67 | 18.23 | 87,716 | -0.01(-0.05%) |
Nov 22, 2021 | 18.40 | 18.62 | 18.00 | 18.24 | 69,709 | -0.11(-0.60%) |
Nov 19, 2021 | 18.66 | 18.66 | 18.14 | 18.35 | 51,772 | -0.03(-0.16%) |
Nov 18, 2021 | 18.39 | 18.40 | 18.07 | 18.38 | 55,078 | +0.03(+0.16%) |
Nov 17, 2021 | 18.21 | 18.63 | 18.06 | 18.35 | 53,829 | +0.08(+0.44%) |
Nov 16, 2021 | 17.85 | 18.40 | 17.69 | 18.27 | 86,473 | +0.29(+1.61%) |
Nov 15, 2021 | 18.29 | 18.41 | 17.89 | 17.98 | 108,242 | -0.13(-0.72%) |
Nov 12, 2021 | 17.70 | 18.26 | 17.25 | 18.11 | 118,329 | +0.38(+2.14%) |
Nov 11, 2021 | 17.29 | 17.79 | 17.14 | 17.73 | 88,096 | +0.54(+3.14%) |
Nov 10, 2021 | 17.08 | 17.19 | 181,672 | +0.01(+0.06%) | ||
Nov 09, 2021 | 17.06 | 17.19 | 16.76 | 17.18 | 112,070 | +0.10(+0.59%) |
Nov 08, 2021 | 17.22 | 17.24 | 16.62 | 17.08 | 101,729 | -0.14(-0.81%) |
Nov 05, 2021 | 16.00 | 17.29 | 16.00 | 17.22 | 209,931 | +1.39(+8.78%) |
Nov 04, 2021 | 16.42 | 16.43 | 15.63 | 15.83 | 56,306 | -0.02(-0.13%) |
Nov 03, 2021 | 16.29 | 16.29 | 15.52 | 15.85 | 38,414 | +0.13(+0.83%) |
Nov 02, 2021 | 15.84 | 15.97 | 15.54 | 15.72 | 36,470 | -0.06(-0.38%) |
Nov 01, 2021 | 15.85 | 16.18 | 15.49 | 15.78 | 78,713 | -0.01(-0.06%) |
Oct 29, 2021 | 15.64 | 15.92 | 15.56 | 15.79 | 39,205 | +0.06(+0.38%) |
Oct 28, 2021 | 15.73 | 15.88 | 15.50 | 15.73 | 34,569 | +0.19(+1.22%) |
Oct 27, 2021 | 16.06 | 16.00 | 15.49 | 15.54 | 46,535 | -0.51(-3.18%) |
Oct 26, 2021 | 16.12 | 16.05 | 74,212 | +0.03(+0.19%) | ||
Oct 25, 2021 | 16.02 | 16.19 | 15.70 | 16.02 | 86,226 | -0.05(-0.31%) |
Oct 22, 2021 | 16.10 | 16.25 | 15.98 | 16.07 | 46,003 | +0.03(+0.19%) |
Oct 21, 2021 | 15.61 | 16.18 | 15.61 | 16.04 | 50,574 | +0.36(+2.30%) |
Oct 20, 2021 | 15.60 | 15.75 | 15.50 | 15.68 | 148,791 | +0.16(+1.03%) |
Oct 19, 2021 | 15.33 | 15.65 | 15.27 | 15.52 | 120,992 | +0.19(+1.24%) |
Oct 18, 2021 | 15.26 | 15.51 | 15.20 | 15.33 | 42,996 | -0.04(-0.26%) |
Oct 15, 2021 | 15.39 | 15.59 | 15.27 | 15.37 | 88,585 | +0.47(+3.15%) |
Oct 14, 2021 | 15.04 | 15.15 | 14.89 | 14.90 | 46,875 | +0.07(+0.47%) |
Oct 13, 2021 | 14.89 | 15.03 | 14.82 | 14.83 | 33,755 | -0.09(-0.60%) |
Oct 12, 2021 | 14.99 | 15.05 | 14.72 | 14.92 | 51,564 | -0.07(-0.47%) |
Oct 11, 2021 | 15.11 | 15.21 | 14.96 | 14.99 | 55,395 | -0.17(-1.12%) |
Oct 08, 2021 | 15.42 | 15.42 | 15.00 | 15.16 | 87,479 | -0.22(-1.43%) |
Oct 07, 2021 | 15.00 | 15.60 | 14.79 | 15.38 | 233,789 | +0.66(+4.48%) |
Oct 06, 2021 | 14.59 | 14.74 | 14.37 | 14.72 | 87,548 | -0.01(-0.07%) |
Oct 05, 2021 | 14.77 | 14.85 | 14.63 | 14.73 | 51,872 | -0.04(-0.27%) |
Oct 04, 2021 | 14.87 | 14.87 | 14.49 | 14.77 | 64,333 | -0.12(-0.81%) |
Oct 01, 2021 | 14.69 | 15.13 | 14.55 | 14.89 | 125,720 | +0.24(+1.64%) |
Sep 30, 2021 | 14.89 | 14.94 | 14.61 | 14.65 | 41,979 | -0.20(-1.35%) |
Sep 29, 2021 | 14.66 | 15.00 | 14.54 | 14.85 | 67,468 | +0.31(+2.13%) |
Sep 28, 2021 | 14.99 | 15.00 | 14.39 | 14.54 | 120,515 | -0.45(-3.00%) |
Sep 27, 2021 | 14.50 | 15.20 | 14.50 | 14.99 | 99,765 | +0.51(+3.52%) |
Sep 24, 2021 | 15.04 | 15.06 | 14.48 | 14.48 | 84,897 | -0.56(-3.72%) |
Sep 23, 2021 | 14.66 | 15.28 | 14.66 | 15.04 | 142,467 | +0.44(+3.01%) |
Sep 22, 2021 | 14.20 | 14.85 | 14.20 | 14.60 | 150,205 | +0.54(+3.84%) |
Sep 21, 2021 | 14.58 | 15.23 | 13.85 | 14.06 | 298,389 | -0.36(-2.50%) |
Sep 20, 2021 | 14.46 | 14.81 | 14.41 | 14.42 | 419,779 | -0.08(-0.55%) |
Sep 17, 2021 | 14.32 | 14.84 | 14.27 | 14.50 | 518,543 | +0.11(+0.76%) |
Sep 16, 2021 | 15.22 | 15.49 | 14.36 | 14.39 | 195,822 | -0.72(-4.77%) |
Sep 15, 2021 | 15.76 | 15.98 | 15.11 | 15.11 | 183,320 | -0.64(-4.06%) |
Sep 14, 2021 | 16.47 | 16.78 | 15.74 | 15.75 | 68,105 | -0.59(-3.61%) |
Sep 13, 2021 | 16.30 | 16.51 | 16.02 | 16.34 | 60,055 | +0.04(+0.25%) |
Sep 10, 2021 | 16.71 | 16.82 | 16.29 | 16.30 | 44,112 | -0.40(-2.40%) |
Sep 09, 2021 | 17.05 | 17.05 | 16.67 | 16.70 | 54,287 | -0.30(-1.76%) |
Sep 08, 2021 | 17.40 | 17.44 | 16.95 | 17.00 | 36,009 | -0.36(-2.07%) |
Sep 07, 2021 | 17.44 | 17.80 | 17.06 | 17.36 | 55,770 | -0.06(-0.34%) |
Sep 03, 2021 | 17.32 | 17.53 | 17.10 | 17.42 | 25,371 | +0.21(+1.22%) |
Sep 02, 2021 | 17.57 | 17.57 | 16.99 | 17.21 | 50,004 | -0.26(-1.49%) |