Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.62 | 15.76 | 14.59 | 15.24 | 152,760 | -0.49(-3.09%) |
Nov 29, 2021 | 17.20 | 17.20 | 15.71 | 15.72 | 211,929 | -0.94(-5.66%) |
Nov 26, 2021 | 17.17 | 17.38 | 16.32 | 16.67 | 164,027 | -0.91(-5.20%) |
Nov 24, 2021 | 17.51 | 17.60 | 16.83 | 17.58 | 80,401 | +0.16(+0.89%) |
Nov 23, 2021 | 17.73 | 17.73 | 16.91 | 17.43 | 107,202 | -0.21(-1.21%) |
Nov 22, 2021 | 18.03 | 18.12 | 17.43 | 17.64 | 82,371 | -0.07(-0.38%) |
Nov 19, 2021 | 17.83 | 18.35 | 17.61 | 17.71 | 79,900 | -0.02(-0.11%) |
Nov 18, 2021 | 18.77 | 17.73 | 17.62 | 17.73 | 125,437 | -0.65(-3.55%) |
Nov 17, 2021 | 19.06 | 19.06 | 18.30 | 18.38 | 72,186 | -1.14(-5.83%) |
Nov 16, 2021 | 19.49 | 19.67 | 19.05 | 19.52 | 23,009 | +0.00(+0.00%) |
Nov 15, 2021 | 20.67 | 20.67 | 19.36 | 19.52 | 53,781 | -1.15(-5.56%) |
Nov 12, 2021 | 21.07 | 21.07 | 20.43 | 20.67 | 28,232 | -0.27(-1.30%) |
Nov 11, 2021 | 20.79 | 21.33 | 20.77 | 20.94 | 23,321 | +0.08(+0.37%) |
Nov 10, 2021 | 21.43 | 20.86 | 70,643 | -1.21(-5.47%) | ||
Nov 09, 2021 | 22.75 | 22.75 | 21.66 | 22.07 | 85,183 | -0.80(-3.49%) |
Nov 08, 2021 | 22.38 | 23.05 | 22.38 | 22.87 | 124,751 | +0.80(+3.62%) |
Nov 05, 2021 | 21.43 | 22.39 | 20.97 | 22.07 | 96,554 | +0.80(+3.75%) |
Nov 04, 2021 | 19.69 | 22.17 | 19.69 | 21.27 | 245,924 | +1.42(+7.16%) |
Nov 03, 2021 | 19.04 | 20.07 | 18.97 | 19.85 | 115,387 | +0.50(+2.56%) |
Nov 02, 2021 | 18.59 | 20.08 | 18.23 | 19.35 | 589,275 | +0.80(+4.30%) |
Nov 01, 2021 | 17.60 | 18.68 | 18.10 | 18.55 | 423,292 | +0.90(+5.13%) |
Oct 29, 2021 | 17.49 | 17.78 | 17.39 | 17.65 | 44,942 | +0.16(+0.89%) |
Oct 28, 2021 | 16.96 | 17.60 | 16.82 | 17.49 | 81,122 | +0.66(+3.93%) |
Oct 27, 2021 | 17.64 | 17.64 | 16.79 | 16.83 | 107,801 | -0.82(-4.63%) |
Oct 26, 2021 | 17.93 | 17.65 | 57,697 | -0.24(-1.36%) | ||
Oct 25, 2021 | 17.55 | 18.02 | 17.51 | 17.89 | 54,795 | +0.21(+1.21%) |
Oct 22, 2021 | 17.92 | 17.92 | 17.33 | 17.68 | 62,103 | -0.37(-2.05%) |
Oct 21, 2021 | 17.89 | 18.10 | 17.69 | 18.05 | 44,204 | +0.15(+0.82%) |
Oct 20, 2021 | 17.71 | 18.21 | 17.53 | 17.90 | 101,284 | +0.41(+2.34%) |
Oct 19, 2021 | 17.22 | 17.69 | 17.21 | 17.49 | 63,806 | +0.46(+2.68%) |
Oct 18, 2021 | 17.45 | 17.51 | 16.78 | 17.04 | 114,473 | -0.64(-3.63%) |
Oct 15, 2021 | 17.98 | 18.23 | 17.60 | 17.68 | 82,278 | -0.11(-0.60%) |
Oct 14, 2021 | 17.66 | 18.19 | 17.58 | 17.79 | 79,529 | +0.34(+1.95%) |
Oct 13, 2021 | 17.30 | 17.61 | 16.82 | 17.45 | 56,434 | +0.26(+1.53%) |
Oct 12, 2021 | 17.06 | 17.26 | 16.75 | 17.18 | 50,497 | +0.12(+0.68%) |
Oct 11, 2021 | 16.94 | 17.26 | 16.54 | 17.07 | 89,672 | +0.29(+1.74%) |
Oct 08, 2021 | 17.03 | 17.03 | 16.66 | 16.77 | 76,960 | -0.21(-1.26%) |
Oct 07, 2021 | 16.72 | 17.33 | 16.44 | 16.99 | 97,517 | +0.61(+3.74%) |
Oct 06, 2021 | 16.34 | 16.39 | 15.86 | 16.38 | 107,974 | -0.20(-1.23%) |
Oct 05, 2021 | 16.79 | 17.20 | 16.35 | 16.58 | 49,219 | -0.15(-0.87%) |
Oct 04, 2021 | 17.65 | 17.79 | 16.61 | 16.73 | 91,530 | -1.05(-5.91%) |
Oct 01, 2021 | 17.48 | 17.93 | 16.69 | 17.78 | 64,080 | +0.55(+3.22%) |
Sep 30, 2021 | 18.00 | 18.15 | 17.19 | 17.22 | 83,101 | -0.35(-1.99%) |
Sep 29, 2021 | 17.72 | 17.93 | 17.29 | 17.57 | 77,094 | -0.01(-0.06%) |
Sep 28, 2021 | 18.19 | 18.19 | 17.34 | 17.58 | 149,154 | -1.04(-5.59%) |
Sep 27, 2021 | 18.03 | 18.90 | 18.03 | 18.62 | 128,403 | +0.42(+2.30%) |
Sep 24, 2021 | 17.95 | 18.54 | 17.88 | 18.20 | 103,613 | -0.10(-0.53%) |
Sep 23, 2021 | 17.26 | 18.46 | 17.06 | 18.30 | 172,586 | +1.28(+7.55%) |
Sep 22, 2021 | 17.34 | 17.42 | 16.70 | 17.02 | 112,596 | +0.00(+0.00%) |
Sep 21, 2021 | 16.60 | 17.16 | 16.55 | 17.02 | 168,899 | +0.69(+4.23%) |
Sep 20, 2021 | 16.30 | 16.67 | 15.89 | 16.33 | 132,249 | -0.83(-4.82%) |
Sep 17, 2021 | 16.83 | 17.15 | 16.49 | 17.15 | 98,590 | +0.30(+1.79%) |
Sep 16, 2021 | 17.10 | 17.10 | 16.22 | 16.85 | 158,990 | -0.24(-1.42%) |
Sep 15, 2021 | 17.17 | 17.32 | 16.87 | 17.10 | 115,979 | -0.08(-0.45%) |
Sep 14, 2021 | 17.98 | 17.98 | 16.98 | 17.17 | 175,649 | -0.58(-3.29%) |
Sep 13, 2021 | 18.38 | 18.38 | 17.50 | 17.76 | 120,565 | -0.27(-1.51%) |
Sep 10, 2021 | 18.49 | 18.49 | 17.95 | 18.03 | 101,941 | -0.18(-0.96%) |
Sep 09, 2021 | 18.47 | 18.61 | 18.02 | 18.20 | 115,565 | -0.30(-1.63%) |
Sep 08, 2021 | 18.49 | 18.54 | 17.90 | 18.51 | 96,929 | +0.04(+0.21%) |
Sep 07, 2021 | 18.94 | 18.94 | 18.22 | 18.47 | 124,015 | -0.46(-2.42%) |
Sep 03, 2021 | 19.37 | 19.37 | 18.65 | 18.92 | 97,995 | -0.51(-2.60%) |
Sep 02, 2021 | 18.64 | 19.43 | 18.63 | 19.43 | 134,069 | +0.86(+4.61%) |