Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.85 | 16.10 | 15.50 | 15.81 | 1,801,729 | -0.53(-3.23%) |
Nov 29, 2021 | 16.71 | 16.87 | 16.14 | 16.34 | 1,521,736 | +0.15(+0.91%) |
Nov 26, 2021 | 16.20 | 16.25 | 15.64 | 16.19 | 1,896,871 | -1.05(-6.07%) |
Nov 24, 2021 | 16.87 | 17.34 | 16.86 | 17.24 | 1,020,790 | +0.24(+1.42%) |
Nov 23, 2021 | 16.55 | 17.03 | 16.54 | 17.00 | 1,270,998 | +0.72(+4.44%) |
Nov 22, 2021 | 16.01 | 16.61 | 16.00 | 16.27 | 1,930,501 | +0.23(+1.44%) |
Nov 19, 2021 | 16.37 | 16.40 | 15.94 | 16.04 | 1,604,686 | -0.80(-4.73%) |
Nov 18, 2021 | 16.82 | 16.94 | 16.82 | 16.84 | 1,202,550 | +0.05(+0.28%) |
Nov 17, 2021 | 17.13 | 17.40 | 16.70 | 16.79 | 1,136,600 | -0.52(-3.00%) |
Nov 16, 2021 | 17.43 | 17.48 | 17.12 | 17.31 | 1,084,340 | -0.08(-0.48%) |
Nov 15, 2021 | 17.21 | 17.53 | 16.93 | 17.39 | 1,206,617 | +0.14(+0.81%) |
Nov 12, 2021 | 17.18 | 17.37 | 17.11 | 17.25 | 942,514 | -0.05(-0.27%) |
Nov 11, 2021 | 17.09 | 17.49 | 17.09 | 17.30 | 1,115,310 | +0.31(+1.85%) |
Nov 10, 2021 | 17.69 | 16.99 | 1,336,552 | -0.85(-4.78%) | ||
Nov 09, 2021 | 17.86 | 17.93 | 17.37 | 17.84 | 958,678 | -0.06(-0.36%) |
Nov 08, 2021 | 17.80 | 18.11 | 17.78 | 17.90 | 2,407,623 | +0.30(+1.68%) |
Nov 05, 2021 | 17.46 | 17.69 | 17.25 | 17.61 | 1,645,615 | +0.44(+2.54%) |
Nov 04, 2021 | 17.57 | 17.81 | 16.99 | 17.17 | 1,834,777 | -0.05(-0.27%) |
Nov 03, 2021 | 17.10 | 17.55 | 17.01 | 17.22 | 2,102,719 | -0.15(-0.85%) |
Nov 02, 2021 | 17.38 | 17.63 | 17.20 | 17.37 | 2,002,327 | -0.09(-0.53%) |
Nov 01, 2021 | 17.25 | 17.56 | 17.38 | 17.46 | 2,194,902 | +0.46(+2.72%) |
Oct 29, 2021 | 17.27 | 17.30 | 16.75 | 17.00 | 1,909,676 | -0.27(-1.56%) |
Oct 28, 2021 | 17.10 | 17.31 | 16.95 | 17.26 | 1,721,838 | +0.10(+0.59%) |
Oct 27, 2021 | 17.57 | 17.85 | 17.13 | 17.16 | 2,074,094 | -0.66(-3.69%) |
Oct 26, 2021 | 17.84 | 17.82 | 1,744,410 | +0.03(+0.16%) | ||
Oct 25, 2021 | 17.58 | 17.98 | 17.55 | 17.79 | 3,278,585 | +0.52(+3.00%) |
Oct 22, 2021 | 17.08 | 17.30 | 16.85 | 17.27 | 1,569,946 | +0.30(+1.75%) |
Oct 21, 2021 | 17.30 | 17.31 | 16.80 | 16.98 | 1,587,783 | -0.43(-2.45%) |
Oct 20, 2021 | 16.92 | 17.41 | 16.82 | 17.40 | 1,768,346 | +0.31(+1.79%) |
Oct 19, 2021 | 17.09 | 17.26 | 16.87 | 17.10 | 1,995,501 | +0.06(+0.38%) |
Oct 18, 2021 | 17.21 | 17.57 | 16.85 | 17.03 | 4,121,040 | +0.08(+0.49%) |
Oct 15, 2021 | 17.25 | 17.37 | 16.93 | 16.95 | 1,461,588 | -0.06(-0.33%) |
Oct 14, 2021 | 17.06 | 17.19 | 16.83 | 17.00 | 929,855 | +0.23(+1.38%) |
Oct 13, 2021 | 16.68 | 16.85 | 16.36 | 16.77 | 2,086,110 | -0.08(-0.49%) |
Oct 12, 2021 | 16.91 | 17.14 | 16.66 | 16.86 | 1,950,466 | -0.08(-0.49%) |
Oct 11, 2021 | 17.37 | 17.50 | 16.91 | 16.94 | 4,193,958 | -0.13(-0.76%) |
Oct 08, 2021 | 16.80 | 17.16 | 16.80 | 17.07 | 2,089,492 | +0.44(+2.67%) |
Oct 07, 2021 | 16.30 | 16.71 | 16.12 | 16.62 | 1,694,339 | +0.34(+2.10%) |
Oct 06, 2021 | 16.39 | 16.54 | 15.95 | 16.28 | 3,239,489 | -0.50(-2.98%) |
Oct 05, 2021 | 16.84 | 17.10 | 16.40 | 16.78 | 6,389,821 | +0.21(+1.29%) |
Oct 04, 2021 | 16.34 | 16.72 | 16.27 | 16.57 | 2,695,286 | +0.55(+3.41%) |
Oct 01, 2021 | 15.75 | 16.09 | 15.63 | 16.02 | 2,792,690 | +0.43(+2.73%) |
Sep 30, 2021 | 15.70 | 15.83 | 15.37 | 15.60 | 1,828,811 | -0.10(-0.65%) |
Sep 29, 2021 | 15.52 | 15.78 | 15.34 | 15.70 | 1,466,285 | +0.05(+0.30%) |
Sep 28, 2021 | 16.10 | 16.12 | 15.60 | 15.65 | 2,223,850 | -0.16(-1.00%) |
Sep 27, 2021 | 15.13 | 15.86 | 15.13 | 15.81 | 2,690,919 | +1.10(+7.49%) |
Sep 24, 2021 | 14.49 | 14.88 | 14.47 | 14.71 | 1,742,298 | +0.10(+0.70%) |
Sep 23, 2021 | 14.09 | 14.66 | 13.99 | 14.61 | 1,685,528 | +0.65(+4.64%) |
Sep 22, 2021 | 13.75 | 14.13 | 13.74 | 13.96 | 2,062,315 | +0.51(+3.77%) |
Sep 21, 2021 | 13.64 | 13.71 | 13.20 | 13.45 | 860,384 | -0.01(-0.07%) |
Sep 20, 2021 | 13.48 | 13.69 | 13.22 | 13.46 | 1,727,154 | -0.53(-3.76%) |
Sep 17, 2021 | 14.10 | 14.30 | 13.95 | 13.99 | 1,272,590 | -0.18(-1.30%) |
Sep 16, 2021 | 14.24 | 14.26 | 13.95 | 14.17 | 1,256,459 | -0.17(-1.16%) |
Sep 15, 2021 | 13.78 | 14.35 | 13.78 | 14.34 | 1,561,236 | +0.84(+6.22%) |
Sep 14, 2021 | 13.95 | 13.97 | 13.39 | 13.50 | 1,306,235 | -0.30(-2.20%) |
Sep 13, 2021 | 13.48 | 13.88 | 13.48 | 13.80 | 1,728,335 | +0.59(+4.47%) |
Sep 10, 2021 | 13.56 | 13.59 | 13.21 | 13.21 | 801,325 | -0.10(-0.76%) |
Sep 09, 2021 | 13.12 | 13.49 | 13.02 | 13.31 | 1,214,022 | +0.09(+0.70%) |
Sep 08, 2021 | 13.41 | 13.57 | 13.18 | 13.22 | 1,511,263 | -0.09(-0.69%) |
Sep 07, 2021 | 13.27 | 13.52 | 13.22 | 13.31 | 915,561 | -0.08(-0.62%) |
Sep 03, 2021 | 13.40 | 13.54 | 13.25 | 13.40 | 2,753,886 | +0.01(+0.07%) |
Sep 02, 2021 | 13.00 | 13.55 | 13.00 | 13.39 | 1,480,795 | +0.54(+4.24%) |