Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.18 | 15.20 | 14.48 | 14.66 | 216,920,288 | -0.68(-4.44%) |
Nov 29, 2021 | 15.57 | 15.58 | 15.31 | 15.34 | 81,662,064 | -0.21(-1.36%) |
Nov 26, 2021 | 15.45 | 15.61 | 15.42 | 15.55 | 45,704,728 | -0.16(-1.02%) |
Nov 24, 2021 | 15.84 | 15.87 | 15.68 | 15.71 | 52,464,644 | -0.19(-1.17%) |
Nov 23, 2021 | 15.85 | 16.04 | 15.85 | 15.90 | 69,351,336 | +0.04(+0.24%) |
Nov 22, 2021 | 15.47 | 15.96 | 15.45 | 15.86 | 83,980,808 | +0.37(+2.36%) |
Nov 19, 2021 | 15.61 | 15.63 | 15.38 | 15.49 | 78,608,752 | -0.17(-1.07%) |
Nov 18, 2021 | 15.81 | 15.68 | 15.66 | 15.66 | 58,470,028 | -0.17(-1.09%) |
Nov 17, 2021 | 15.81 | 15.87 | 15.77 | 15.83 | 50,258,548 | +0.00(+0.00%) |
Nov 16, 2021 | 15.92 | 15.98 | 15.81 | 15.83 | 54,979,252 | -0.09(-0.56%) |
Nov 15, 2021 | 16.03 | 16.08 | 15.88 | 15.92 | 62,654,452 | -0.09(-0.56%) |
Nov 12, 2021 | 16.02 | 16.10 | 15.99 | 16.01 | 42,605,988 | +0.01(+0.08%) |
Nov 11, 2021 | 16.04 | 16.12 | 15.97 | 16.00 | 47,288,624 | -0.02(-0.12%) |
Nov 10, 2021 | 15.85 | 16.02 | 73,242,864 | +0.15(+0.97%) | ||
Nov 09, 2021 | 15.94 | 15.95 | 15.78 | 15.86 | 70,613,008 | -0.11(-0.68%) |
Nov 08, 2021 | 16.09 | 16.13 | 15.88 | 15.97 | 71,897,392 | -0.14(-0.88%) |
Nov 05, 2021 | 15.95 | 16.25 | 15.94 | 16.12 | 69,250,888 | +0.19(+1.21%) |
Nov 04, 2021 | 16.13 | 16.21 | 15.76 | 15.92 | 98,212,344 | -0.24(-1.51%) |
Nov 03, 2021 | 16.13 | 16.26 | 16.12 | 16.17 | 56,611,496 | -0.03(-0.20%) |
Nov 02, 2021 | 16.31 | 16.36 | 16.13 | 16.20 | 53,866,172 | -0.09(-0.55%) |
Nov 01, 2021 | 16.35 | 16.35 | 16.35 | 16.29 | 62,714,700 | +0.07(+0.44%) |
Oct 29, 2021 | 16.29 | 16.38 | 16.15 | 16.22 | 84,436,368 | -0.19(-1.14%) |
Oct 28, 2021 | 16.13 | 16.46 | 16.11 | 16.40 | 82,716,904 | +0.31(+1.96%) |
Oct 27, 2021 | 16.30 | 16.36 | 16.08 | 16.09 | 62,264,892 | -0.20(-1.22%) |
Oct 26, 2021 | 16.46 | 16.28 | 16.29 | 56,676,640 | -0.17(-1.05%) | |
Oct 25, 2021 | 16.33 | 16.47 | 16.26 | 16.46 | 77,261,624 | +0.10(+0.59%) |
Oct 22, 2021 | 16.54 | 16.56 | 16.35 | 16.37 | 57,833,880 | -0.17(-1.05%) |
Oct 21, 2021 | 16.77 | 16.88 | 16.44 | 16.54 | 86,894,568 | -0.10(-0.58%) |
Oct 20, 2021 | 16.44 | 16.75 | 16.41 | 16.64 | 75,208,632 | +0.21(+1.25%) |
Oct 19, 2021 | 16.35 | 16.44 | 16.22 | 16.43 | 54,464,612 | +0.17(+1.03%) |
Oct 18, 2021 | 16.41 | 16.47 | 16.23 | 16.26 | 70,342,424 | -0.24(-1.44%) |
Oct 15, 2021 | 16.49 | 16.65 | 16.47 | 16.50 | 74,185,568 | +0.05(+0.31%) |
Oct 14, 2021 | 16.29 | 16.57 | 16.24 | 16.45 | 88,252,848 | +0.21(+1.27%) |
Oct 13, 2021 | 16.23 | 16.35 | 16.06 | 16.24 | 94,722,984 | -0.08(-0.51%) |
Oct 12, 2021 | 16.71 | 16.71 | 16.28 | 16.33 | 119,388,128 | -0.39(-2.30%) |
Oct 11, 2021 | 17.14 | 17.19 | 16.71 | 16.71 | 100,502,320 | -0.48(-2.76%) |
Oct 08, 2021 | 17.37 | 17.41 | 17.17 | 17.19 | 60,744,468 | -0.21(-1.18%) |
Oct 07, 2021 | 17.34 | 17.48 | 17.32 | 17.39 | 76,938,344 | +0.19(+1.12%) |
Oct 06, 2021 | 17.17 | 17.22 | 16.99 | 17.20 | 88,611,944 | -0.03(-0.15%) |
Oct 05, 2021 | 17.19 | 17.31 | 17.11 | 17.23 | 51,097,232 | +0.06(+0.37%) |
Oct 04, 2021 | 17.16 | 17.29 | 17.06 | 17.16 | 69,423,008 | +0.06(+0.33%) |
Oct 01, 2021 | 17.09 | 17.26 | 17.01 | 17.11 | 50,079,580 | +0.09(+0.56%) |
Sep 30, 2021 | 17.31 | 17.33 | 17.02 | 17.01 | 70,485,448 | -0.25(-1.42%) |
Sep 29, 2021 | 17.18 | 17.36 | 17.11 | 17.26 | 49,883,588 | +0.10(+0.59%) |
Sep 28, 2021 | 17.28 | 17.47 | 17.12 | 17.16 | 52,275,600 | -0.10(-0.58%) |
Sep 27, 2021 | 17.11 | 17.41 | 17.11 | 17.26 | 51,049,052 | +0.17(+0.99%) |
Sep 24, 2021 | 17.10 | 17.24 | 17.07 | 17.09 | 38,862,924 | -0.04(-0.22%) |
Sep 23, 2021 | 17.04 | 17.19 | 17.02 | 17.12 | 54,020,192 | +0.11(+0.67%) |
Sep 22, 2021 | 17.02 | 17.13 | 17.00 | 17.01 | 50,252,620 | +0.03(+0.19%) |
Sep 21, 2021 | 17.20 | 17.28 | 16.97 | 16.98 | 56,523,836 | -0.16(-0.92%) |
Sep 20, 2021 | 17.21 | 17.24 | 16.97 | 17.14 | 77,494,736 | -0.20(-1.16%) |
Sep 17, 2021 | 17.27 | 17.60 | 17.27 | 17.34 | 107,937,520 | -0.04(-0.25%) |
Sep 16, 2021 | 17.36 | 17.47 | 17.28 | 17.38 | 45,617,780 | +0.02(+0.11%) |
Sep 15, 2021 | 17.23 | 17.41 | 17.20 | 17.36 | 53,406,744 | +0.15(+0.88%) |
Sep 14, 2021 | 17.35 | 17.39 | 17.16 | 17.21 | 45,624,112 | -0.12(-0.69%) |
Sep 13, 2021 | 17.22 | 17.48 | 17.22 | 17.33 | 61,359,704 | +0.21(+1.25%) |
Sep 10, 2021 | 17.31 | 17.27 | 17.11 | 17.12 | 45,941,300 | -0.15(-0.87%) |
Sep 09, 2021 | 17.36 | 17.43 | 17.26 | 17.27 | 47,720,308 | -0.11(-0.65%) |
Sep 08, 2021 | 17.29 | 17.47 | 17.29 | 17.38 | 45,537,720 | +0.11(+0.66%) |
Sep 07, 2021 | 17.30 | 17.35 | 17.23 | 17.27 | 41,879,904 | -0.09(-0.51%) |
Sep 03, 2021 | 17.41 | 17.48 | 17.21 | 17.36 | 42,946,752 | -0.05(-0.29%) |
Sep 02, 2021 | 17.12 | 17.55 | 17.11 | 17.41 | 96,778,528 | +0.28(+1.65%) |