Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.50 | 16.57 | 16.23 | 16.28 | 266,857 | -0.28(-1.72%) |
Nov 29, 2021 | 16.55 | 16.60 | 16.42 | 16.56 | 233,066 | +0.22(+1.32%) |
Nov 26, 2021 | 16.49 | 16.50 | 16.29 | 16.35 | 322,687 | -0.31(-1.87%) |
Nov 24, 2021 | 16.58 | 16.66 | 16.51 | 16.66 | 223,857 | +0.05(+0.31%) |
Nov 23, 2021 | 16.72 | 16.74 | 16.50 | 16.61 | 338,472 | -0.12(-0.72%) |
Nov 22, 2021 | 16.71 | 17.00 | 16.71 | 16.73 | 371,252 | +0.07(+0.41%) |
Nov 19, 2021 | 16.70 | 16.71 | 16.61 | 16.66 | 767,946 | -0.04(-0.26%) |
Nov 18, 2021 | 16.78 | 16.81 | 16.68 | 16.70 | 449,673 | -0.02(-0.14%) |
Nov 17, 2021 | 16.72 | 16.75 | 16.63 | 16.72 | 459,809 | +0.05(+0.27%) |
Nov 16, 2021 | 16.64 | 16.74 | 16.60 | 16.68 | 591,064 | +0.09(+0.54%) |
Nov 15, 2021 | 16.70 | 16.70 | 16.55 | 16.59 | 582,279 | +0.07(+0.41%) |
Nov 12, 2021 | 16.63 | 16.63 | 16.32 | 16.52 | 1,041,706 | +0.31(+1.90%) |
Nov 11, 2021 | 16.22 | 16.27 | 16.20 | 16.21 | 183,634 | +0.03(+0.19%) |
Nov 10, 2021 | 16.31 | 16.18 | 256,112 | -0.13(-0.78%) | ||
Nov 09, 2021 | 16.35 | 16.41 | 16.27 | 16.31 | 242,711 | -0.05(-0.32%) |
Nov 08, 2021 | 16.41 | 16.41 | 16.34 | 16.36 | 215,858 | +0.05(+0.32%) |
Nov 05, 2021 | 16.29 | 16.38 | 16.26 | 16.31 | 249,430 | +0.14(+0.84%) |
Nov 04, 2021 | 16.14 | 16.22 | 16.14 | 16.17 | 130,762 | +0.08(+0.52%) |
Nov 03, 2021 | 15.99 | 16.10 | 15.96 | 16.09 | 162,390 | +0.07(+0.42%) |
Nov 02, 2021 | 16.05 | 16.07 | 16.00 | 16.02 | 236,460 | +0.05(+0.28%) |
Nov 01, 2021 | 16.01 | 15.97 | 15.89 | 15.98 | 203,904 | +0.01(+0.05%) |
Oct 29, 2021 | 15.87 | 15.97 | 15.86 | 15.97 | 111,999 | +0.05(+0.33%) |
Oct 28, 2021 | 15.88 | 15.94 | 15.81 | 15.92 | 113,360 | +0.14(+0.91%) |
Oct 27, 2021 | 15.84 | 15.89 | 15.77 | 15.77 | 143,805 | -0.07(-0.43%) |
Oct 26, 2021 | 15.81 | 15.87 | 15.84 | 156,078 | +0.08(+0.48%) | |
Oct 25, 2021 | 15.70 | 15.78 | 15.67 | 15.77 | 120,876 | +0.08(+0.53%) |
Oct 22, 2021 | 15.69 | 15.73 | 15.62 | 15.68 | 127,638 | +0.00(+0.00%) |
Oct 21, 2021 | 15.65 | 15.69 | 15.56 | 15.68 | 96,697 | +0.04(+0.24%) |
Oct 20, 2021 | 15.62 | 15.70 | 15.59 | 15.65 | 66,819 | +0.04(+0.24%) |
Oct 19, 2021 | 15.53 | 15.62 | 15.49 | 15.61 | 175,174 | +0.12(+0.78%) |
Oct 18, 2021 | 15.33 | 15.49 | 15.33 | 15.49 | 118,666 | +0.11(+0.73%) |
Oct 15, 2021 | 15.35 | 15.39 | 15.32 | 15.38 | 114,747 | +0.11(+0.74%) |
Oct 14, 2021 | 15.19 | 15.29 | 15.12 | 15.26 | 220,840 | +0.20(+1.35%) |
Oct 13, 2021 | 15.03 | 15.06 | 14.96 | 15.06 | 88,934 | +0.03(+0.20%) |
Oct 12, 2021 | 15.10 | 15.10 | 14.97 | 15.03 | 141,025 | -0.03(-0.20%) |
Oct 11, 2021 | 15.15 | 15.26 | 15.05 | 15.06 | 239,820 | -0.07(-0.45%) |
Oct 08, 2021 | 15.20 | 15.21 | 15.10 | 15.13 | 97,208 | -0.03(-0.20%) |
Oct 07, 2021 | 15.10 | 15.29 | 15.10 | 15.16 | 192,893 | +0.17(+1.16%) |
Oct 06, 2021 | 14.87 | 15.01 | 14.78 | 14.98 | 189,147 | +0.02(+0.10%) |
Oct 05, 2021 | 14.83 | 15.04 | 14.83 | 14.97 | 133,036 | +0.20(+1.33%) |
Oct 04, 2021 | 14.96 | 15.02 | 14.68 | 14.77 | 218,033 | -0.21(-1.41%) |
Oct 01, 2021 | 14.93 | 15.04 | 14.74 | 14.98 | 302,743 | +0.08(+0.51%) |
Sep 30, 2021 | 15.06 | 15.09 | 14.89 | 14.91 | 183,994 | -0.11(-0.70%) |
Sep 29, 2021 | 15.04 | 15.10 | 14.99 | 15.01 | 187,754 | -0.01(-0.05%) |
Sep 28, 2021 | 15.23 | 15.23 | 14.96 | 15.02 | 221,131 | -0.28(-1.82%) |
Sep 27, 2021 | 15.32 | 15.34 | 15.27 | 15.30 | 182,043 | -0.05(-0.29%) |
Sep 24, 2021 | 15.35 | 15.37 | 15.32 | 15.35 | 193,491 | +0.02(+0.10%) |
Sep 23, 2021 | 15.26 | 15.40 | 15.26 | 15.33 | 148,184 | +0.14(+0.89%) |
Sep 22, 2021 | 15.13 | 15.21 | 15.07 | 15.19 | 128,978 | +0.17(+1.10%) |
Sep 21, 2021 | 15.09 | 15.18 | 15.01 | 15.03 | 219,169 | +0.00(+0.00%) |
Sep 20, 2021 | 15.08 | 15.16 | 14.91 | 15.03 | 319,116 | -0.28(-1.82%) |
Sep 17, 2021 | 15.36 | 15.40 | 15.27 | 15.31 | 260,251 | -0.13(-0.83%) |
Sep 16, 2021 | 15.44 | 15.47 | 15.33 | 15.44 | 415,581 | +0.00(+0.00%) |
Sep 15, 2021 | 15.35 | 15.44 | 15.29 | 15.44 | 199,131 | +0.14(+0.89%) |
Sep 14, 2021 | 15.46 | 15.50 | 15.30 | 15.30 | 165,686 | -0.11(-0.73%) |
Sep 13, 2021 | 15.47 | 15.48 | 15.34 | 15.41 | 193,596 | +0.03(+0.20%) |
Sep 10, 2021 | 15.52 | 15.57 | 15.38 | 15.38 | 241,027 | -0.11(-0.73%) |
Sep 09, 2021 | 15.58 | 15.62 | 15.50 | 15.50 | 121,322 | -0.08(-0.53%) |
Sep 08, 2021 | 15.62 | 15.62 | 15.50 | 15.58 | 188,029 | -0.05(-0.34%) |
Sep 07, 2021 | 15.67 | 15.68 | 15.60 | 15.63 | 163,263 | -0.07(-0.43%) |
Sep 03, 2021 | 15.61 | 15.70 | 15.61 | 15.70 | 91,303 | +0.06(+0.38%) |
Sep 02, 2021 | 15.72 | 15.74 | 15.61 | 15.64 | 273,465 | -0.01(-0.05%) |