Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.35 | 19.41 | 19.08 | 19.11 | 146,174 | -0.24(-1.23%) |
Nov 29, 2021 | 19.29 | 19.47 | 19.14 | 19.35 | 116,454 | +0.16(+0.83%) |
Nov 26, 2021 | 19.06 | 19.21 | 19.03 | 19.19 | 79,919 | -0.12(-0.62%) |
Nov 24, 2021 | 19.26 | 19.37 | 19.20 | 19.31 | 82,261 | +0.02(+0.08%) |
Nov 23, 2021 | 19.40 | 19.41 | 19.13 | 19.29 | 116,041 | -0.24(-1.22%) |
Nov 22, 2021 | 19.60 | 19.64 | 19.47 | 19.53 | 121,781 | +0.02(+0.11%) |
Nov 19, 2021 | 19.54 | 19.65 | 19.47 | 19.51 | 150,956 | -0.06(-0.28%) |
Nov 18, 2021 | 19.54 | 19.61 | 19.56 | 19.57 | 103,802 | +0.01(+0.04%) |
Nov 17, 2021 | 19.54 | 19.57 | 19.49 | 19.56 | 53,875 | -0.01(-0.04%) |
Nov 16, 2021 | 19.42 | 19.60 | 19.42 | 19.57 | 93,413 | +0.17(+0.86%) |
Nov 15, 2021 | 19.42 | 19.55 | 19.35 | 19.40 | 80,026 | -0.02(-0.08%) |
Nov 12, 2021 | 19.31 | 19.42 | 19.23 | 19.42 | 73,026 | +0.19(+0.99%) |
Nov 11, 2021 | 19.37 | 19.39 | 19.23 | 19.23 | 84,571 | -0.12(-0.61%) |
Nov 10, 2021 | 19.50 | 19.35 | 139,288 | -0.15(-0.77%) | ||
Nov 09, 2021 | 19.58 | 19.60 | 19.37 | 19.50 | 84,944 | -0.03(-0.16%) |
Nov 08, 2021 | 19.51 | 19.60 | 19.50 | 19.53 | 118,488 | +0.06(+0.29%) |
Nov 05, 2021 | 19.54 | 19.64 | 19.47 | 19.47 | 111,711 | +0.02(+0.08%) |
Nov 04, 2021 | 19.35 | 19.49 | 19.31 | 19.46 | 110,840 | +0.13(+0.70%) |
Nov 03, 2021 | 19.24 | 19.35 | 19.20 | 19.32 | 69,412 | +0.08(+0.41%) |
Nov 02, 2021 | 19.15 | 19.28 | 19.15 | 19.24 | 82,893 | +0.06(+0.33%) |
Nov 01, 2021 | 19.26 | 19.23 | 19.12 | 19.18 | 103,639 | -0.06(-0.29%) |
Oct 29, 2021 | 19.29 | 19.31 | 19.18 | 19.23 | 107,208 | -0.06(-0.33%) |
Oct 28, 2021 | 19.12 | 19.31 | 19.09 | 19.30 | 48,762 | +0.20(+1.04%) |
Oct 27, 2021 | 19.15 | 19.27 | 19.09 | 19.10 | 103,171 | -0.06(-0.29%) |
Oct 26, 2021 | 19.15 | 19.16 | 76,511 | +0.04(+0.21%) | ||
Oct 25, 2021 | 19.15 | 19.19 | 19.01 | 19.12 | 155,595 | -0.09(-0.45%) |
Oct 22, 2021 | 19.27 | 19.28 | 19.07 | 19.20 | 84,302 | -0.01(-0.04%) |
Oct 21, 2021 | 19.18 | 19.28 | 19.13 | 19.21 | 63,426 | -0.01(-0.05%) |
Oct 20, 2021 | 19.11 | 19.25 | 19.07 | 19.22 | 133,935 | +0.07(+0.37%) |
Oct 19, 2021 | 19.02 | 19.18 | 18.99 | 19.15 | 212,577 | +0.20(+1.04%) |
Oct 18, 2021 | 18.79 | 19.06 | 18.73 | 18.95 | 138,032 | +0.17(+0.88%) |
Oct 15, 2021 | 18.77 | 18.90 | 18.72 | 18.79 | 121,111 | +0.07(+0.38%) |
Oct 14, 2021 | 18.66 | 18.81 | 18.63 | 18.72 | 120,180 | +0.26(+1.41%) |
Oct 13, 2021 | 18.34 | 18.51 | 18.34 | 18.46 | 83,399 | +0.13(+0.73%) |
Oct 12, 2021 | 18.32 | 18.88 | 18.28 | 18.32 | 176,413 | -0.04(-0.21%) |
Oct 11, 2021 | 18.38 | 18.55 | 18.36 | 18.36 | 85,247 | -0.06(-0.34%) |
Oct 08, 2021 | 18.58 | 18.61 | 18.41 | 18.43 | 119,494 | -0.08(-0.43%) |
Oct 07, 2021 | 18.43 | 18.70 | 18.41 | 18.50 | 124,508 | +0.26(+1.42%) |
Oct 06, 2021 | 18.09 | 18.28 | 18.00 | 18.24 | 87,943 | +0.13(+0.74%) |
Oct 05, 2021 | 18.00 | 18.24 | 18.00 | 18.11 | 176,613 | +0.11(+0.61%) |
Oct 04, 2021 | 18.24 | 18.25 | 17.95 | 18.00 | 166,513 | -0.25(-1.38%) |
Oct 01, 2021 | 18.30 | 18.40 | 18.13 | 18.25 | 139,772 | -0.03(-0.17%) |
Sep 30, 2021 | 18.56 | 18.56 | 18.28 | 18.28 | 172,680 | -0.19(-1.02%) |
Sep 29, 2021 | 18.50 | 18.53 | 18.42 | 18.47 | 106,099 | -0.02(-0.08%) |
Sep 28, 2021 | 18.67 | 18.74 | 18.43 | 18.49 | 147,878 | -0.34(-1.80%) |
Sep 27, 2021 | 18.99 | 18.99 | 18.80 | 18.83 | 68,881 | -0.20(-1.08%) |
Sep 24, 2021 | 18.69 | 19.04 | 18.66 | 19.03 | 92,242 | +0.32(+1.73%) |
Sep 23, 2021 | 18.76 | 18.93 | 18.69 | 18.71 | 106,532 | -0.02(-0.08%) |
Sep 22, 2021 | 18.64 | 18.78 | 18.62 | 18.72 | 81,800 | +0.12(+0.62%) |
Sep 21, 2021 | 18.56 | 18.73 | 18.55 | 18.61 | 140,249 | +0.13(+0.68%) |
Sep 20, 2021 | 18.71 | 18.71 | 18.28 | 18.48 | 191,988 | -0.35(-1.87%) |
Sep 17, 2021 | 19.04 | 19.05 | 18.81 | 18.84 | 92,282 | -0.21(-1.11%) |
Sep 16, 2021 | 19.03 | 19.09 | 18.97 | 19.05 | 82,186 | -0.01(-0.04%) |
Sep 15, 2021 | 19.03 | 19.10 | 18.98 | 19.06 | 94,570 | +0.01(+0.04%) |
Sep 14, 2021 | 19.28 | 19.28 | 19.02 | 19.05 | 114,159 | -0.16(-0.82%) |
Sep 13, 2021 | 19.31 | 19.31 | 19.12 | 19.20 | 94,739 | +0.00(+0.00%) |
Sep 10, 2021 | 19.38 | 19.43 | 19.18 | 19.20 | 84,669 | -0.07(-0.37%) |
Sep 09, 2021 | 19.45 | 19.49 | 19.26 | 19.27 | 130,602 | -0.13(-0.69%) |
Sep 08, 2021 | 19.48 | 19.50 | 19.31 | 19.41 | 120,547 | -0.05(-0.28%) |
Sep 07, 2021 | 19.42 | 19.46 | 19.34 | 19.46 | 77,477 | +0.09(+0.44%) |
Sep 03, 2021 | 19.33 | 19.45 | 19.30 | 19.38 | 114,157 | -0.01(-0.04%) |
Sep 02, 2021 | 19.44 | 19.54 | 19.35 | 19.38 | 109,825 | -0.03(-0.16%) |