Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.68 | 14.74 | 14.09 | 14.36 | 702,516 | -0.51(-3.43%) |
Nov 29, 2021 | 15.05 | 15.05 | 14.71 | 14.87 | 353,708 | -0.03(-0.20%) |
Nov 26, 2021 | 15.12 | 15.12 | 14.79 | 14.90 | 127,012 | -0.76(-4.85%) |
Nov 24, 2021 | 15.67 | 15.71 | 15.60 | 15.66 | 89,941 | -0.13(-0.82%) |
Nov 23, 2021 | 15.70 | 15.82 | 15.70 | 15.79 | 134,694 | +0.12(+0.77%) |
Nov 22, 2021 | 15.71 | 15.78 | 15.61 | 15.67 | 148,481 | -0.18(-1.14%) |
Nov 19, 2021 | 15.91 | 16.00 | 15.85 | 15.85 | 116,878 | -0.14(-0.88%) |
Nov 18, 2021 | 16.04 | 16.05 | 15.96 | 15.99 | 168,563 | -0.14(-0.87%) |
Nov 17, 2021 | 16.39 | 16.39 | 16.07 | 16.13 | 125,146 | -0.40(-2.42%) |
Nov 16, 2021 | 16.60 | 16.64 | 16.49 | 16.53 | 205,718 | -0.09(-0.54%) |
Nov 15, 2021 | 16.72 | 16.76 | 16.60 | 16.62 | 139,052 | +0.06(+0.36%) |
Nov 12, 2021 | 16.48 | 16.59 | 16.48 | 16.56 | 66,230 | -0.01(-0.06%) |
Nov 11, 2021 | 16.73 | 16.73 | 16.54 | 16.57 | 110,042 | -0.22(-1.31%) |
Nov 10, 2021 | 16.68 | 16.79 | 247,684 | +0.19(+1.14%) | ||
Nov 09, 2021 | 16.78 | 16.78 | 16.43 | 16.60 | 276,958 | -0.27(-1.60%) |
Nov 08, 2021 | 16.89 | 16.97 | 16.83 | 16.87 | 172,125 | +0.23(+1.36%) |
Nov 05, 2021 | 16.70 | 16.81 | 16.58 | 16.64 | 162,698 | +0.05(+0.29%) |
Nov 04, 2021 | 16.79 | 16.79 | 16.40 | 16.59 | 146,033 | -0.18(-1.05%) |
Nov 03, 2021 | 16.66 | 16.92 | 16.66 | 16.77 | 197,718 | +0.10(+0.58%) |
Nov 02, 2021 | 17.22 | 17.22 | 16.57 | 16.67 | 286,443 | -0.68(-3.93%) |
Nov 01, 2021 | 17.54 | 19.06 | 19.06 | 17.36 | 265,020 | -1.71(-8.95%) |
Oct 29, 2021 | 19.25 | 19.25 | 18.93 | 19.06 | 83,369 | -0.30(-1.56%) |
Oct 28, 2021 | 19.15 | 19.38 | 19.15 | 19.36 | 79,973 | +0.44(+2.32%) |
Oct 27, 2021 | 19.01 | 19.04 | 18.81 | 18.92 | 83,386 | -0.05(-0.26%) |
Oct 26, 2021 | 18.93 | 18.97 | 66,727 | +0.03(+0.15%) | ||
Oct 25, 2021 | 18.80 | 18.98 | 18.78 | 18.94 | 58,267 | +0.12(+0.62%) |
Oct 22, 2021 | 18.79 | 18.89 | 18.67 | 18.83 | 73,264 | +0.04(+0.21%) |
Oct 21, 2021 | 18.81 | 18.89 | 18.71 | 18.79 | 68,254 | -0.07(-0.36%) |
Oct 20, 2021 | 18.72 | 18.86 | 18.72 | 18.86 | 46,349 | +0.17(+0.89%) |
Oct 19, 2021 | 18.52 | 18.69 | 18.52 | 18.69 | 63,049 | +0.24(+1.32%) |
Oct 18, 2021 | 18.43 | 18.47 | 18.38 | 18.45 | 77,699 | -0.08(-0.42%) |
Oct 15, 2021 | 18.41 | 18.55 | 18.41 | 18.52 | 64,098 | +0.15(+0.80%) |
Oct 14, 2021 | 18.32 | 18.40 | 18.32 | 18.38 | 47,944 | +0.16(+0.86%) |
Oct 13, 2021 | 18.21 | 18.26 | 18.09 | 18.22 | 76,707 | -0.18(-0.95%) |
Oct 12, 2021 | 18.57 | 18.59 | 18.37 | 18.40 | 90,816 | -0.13(-0.68%) |
Oct 11, 2021 | 18.62 | 18.73 | 18.51 | 18.52 | 39,517 | -0.02(-0.11%) |
Oct 08, 2021 | 18.52 | 18.55 | 18.48 | 18.54 | 40,305 | -0.06(-0.31%) |
Oct 07, 2021 | 18.51 | 18.70 | 18.49 | 18.60 | 84,257 | +0.31(+1.71%) |
Oct 06, 2021 | 18.11 | 18.29 | 18.01 | 18.29 | 61,567 | -0.21(-1.16%) |
Oct 05, 2021 | 18.38 | 18.60 | 18.32 | 18.51 | 321,984 | +0.20(+1.12%) |
Oct 04, 2021 | 18.28 | 18.42 | 18.15 | 18.30 | 100,645 | +0.08(+0.43%) |
Oct 01, 2021 | 18.04 | 18.26 | 17.93 | 18.22 | 126,872 | +0.16(+0.86%) |
Sep 30, 2021 | 18.07 | 18.19 | 17.96 | 18.07 | 101,893 | +0.26(+1.48%) |
Sep 29, 2021 | 17.69 | 17.81 | 17.67 | 17.80 | 105,942 | +0.21(+1.22%) |
Sep 28, 2021 | 17.89 | 17.93 | 17.56 | 17.59 | 147,973 | -0.53(-2.91%) |
Sep 27, 2021 | 17.95 | 18.15 | 17.95 | 18.12 | 99,871 | +0.19(+1.03%) |
Sep 24, 2021 | 17.82 | 17.94 | 17.82 | 17.93 | 47,503 | -0.04(-0.22%) |
Sep 23, 2021 | 17.90 | 18.02 | 17.83 | 17.97 | 69,272 | +0.11(+0.60%) |
Sep 22, 2021 | 17.68 | 18.16 | 17.66 | 17.86 | 223,868 | +0.01(+0.05%) |
Sep 21, 2021 | 17.86 | 17.92 | 17.72 | 17.85 | 131,508 | +0.21(+1.22%) |
Sep 20, 2021 | 17.83 | 17.83 | 17.52 | 17.64 | 176,513 | -0.67(-3.67%) |
Sep 17, 2021 | 18.45 | 18.48 | 18.22 | 18.31 | 59,055 | -0.24(-1.31%) |
Sep 16, 2021 | 18.56 | 18.59 | 18.42 | 18.55 | 91,358 | -0.06(-0.31%) |
Sep 15, 2021 | 18.44 | 18.61 | 18.40 | 18.61 | 55,264 | +0.27(+1.49%) |
Sep 14, 2021 | 18.51 | 18.51 | 18.28 | 18.34 | 154,758 | -0.12(-0.63%) |
Sep 13, 2021 | 18.52 | 18.52 | 18.36 | 18.46 | 67,114 | +0.10(+0.53%) |
Sep 10, 2021 | 18.58 | 18.58 | 18.31 | 18.36 | 72,370 | -0.13(-0.69%) |
Sep 09, 2021 | 18.56 | 18.58 | 18.40 | 18.49 | 75,653 | -0.20(-1.10%) |
Sep 08, 2021 | 18.78 | 18.79 | 18.62 | 18.69 | 104,994 | -0.06(-0.31%) |
Sep 07, 2021 | 18.79 | 18.82 | 18.70 | 18.75 | 68,728 | -0.11(-0.57%) |
Sep 03, 2021 | 18.87 | 18.88 | 18.73 | 18.86 | 79,204 | -0.05(-0.26%) |
Sep 02, 2021 | 18.85 | 18.91 | 18.77 | 18.91 | 87,826 | +0.12(+0.62%) |