Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.06 | 17.11 | 16.82 | 16.84 | 403,347 | -0.32(-1.88%) |
Nov 29, 2021 | 17.36 | 17.36 | 17.15 | 17.17 | 199,822 | -0.07(-0.39%) |
Nov 26, 2021 | 17.23 | 17.28 | 17.12 | 17.23 | 384,729 | -0.24(-1.36%) |
Nov 24, 2021 | 17.43 | 17.49 | 17.41 | 17.47 | 113,881 | +0.02(+0.10%) |
Nov 23, 2021 | 17.39 | 17.48 | 17.39 | 17.45 | 119,616 | +0.08(+0.44%) |
Nov 22, 2021 | 17.31 | 17.48 | 17.27 | 17.38 | 171,134 | +0.10(+0.59%) |
Nov 19, 2021 | 17.39 | 17.39 | 17.26 | 17.28 | 203,174 | -0.13(-0.73%) |
Nov 18, 2021 | 17.50 | 17.40 | 17.39 | 17.40 | 110,984 | -0.07(-0.39%) |
Nov 17, 2021 | 17.49 | 17.50 | 17.41 | 17.47 | 116,281 | -0.03(-0.19%) |
Nov 16, 2021 | 17.62 | 17.62 | 17.50 | 17.50 | 114,007 | -0.10(-0.58%) |
Nov 15, 2021 | 17.53 | 17.62 | 17.51 | 17.61 | 188,183 | +0.14(+0.82%) |
Nov 12, 2021 | 17.47 | 17.50 | 17.45 | 17.46 | 144,357 | +0.02(+0.10%) |
Nov 11, 2021 | 17.39 | 17.45 | 17.38 | 17.45 | 118,904 | +0.08(+0.49%) |
Nov 10, 2021 | 17.36 | 17.36 | 192,310 | -0.03(-0.19%) | ||
Nov 09, 2021 | 17.38 | 17.44 | 17.35 | 17.39 | 110,237 | +0.02(+0.10%) |
Nov 08, 2021 | 17.39 | 17.41 | 17.34 | 17.38 | 214,826 | +0.02(+0.10%) |
Nov 05, 2021 | 17.24 | 17.40 | 17.24 | 17.36 | 205,170 | +0.17(+0.99%) |
Nov 04, 2021 | 17.32 | 17.37 | 17.12 | 17.19 | 121,692 | -0.13(-0.73%) |
Nov 03, 2021 | 17.14 | 17.35 | 17.14 | 17.32 | 209,192 | +0.15(+0.90%) |
Nov 02, 2021 | 17.17 | 17.18 | 17.06 | 17.16 | 170,296 | +0.01(+0.05%) |
Nov 01, 2021 | 17.01 | 17.18 | 17.05 | 17.16 | 216,924 | +0.16(+0.94%) |
Oct 29, 2021 | 17.06 | 17.11 | 16.94 | 17.00 | 146,163 | -0.08(-0.49%) |
Oct 28, 2021 | 16.99 | 17.10 | 16.99 | 17.08 | 101,976 | +0.08(+0.50%) |
Oct 27, 2021 | 17.17 | 17.22 | 16.99 | 17.00 | 155,912 | -0.18(-1.03%) |
Oct 26, 2021 | 17.25 | 17.17 | 17.17 | 137,606 | -0.06(-0.34%) | |
Oct 25, 2021 | 17.15 | 17.25 | 17.12 | 17.23 | 129,873 | +0.08(+0.49%) |
Oct 22, 2021 | 17.13 | 17.19 | 17.09 | 17.15 | 83,599 | +0.05(+0.30%) |
Oct 21, 2021 | 17.16 | 17.17 | 17.04 | 17.10 | 185,836 | -0.06(-0.34%) |
Oct 20, 2021 | 17.03 | 17.19 | 17.01 | 17.16 | 148,147 | +0.13(+0.74%) |
Oct 19, 2021 | 17.02 | 17.06 | 16.97 | 17.03 | 109,864 | +0.04(+0.25%) |
Oct 18, 2021 | 17.00 | 17.05 | 16.93 | 16.99 | 108,126 | -0.03(-0.15%) |
Oct 15, 2021 | 17.12 | 17.17 | 17.01 | 17.01 | 136,975 | -0.06(-0.35%) |
Oct 14, 2021 | 16.95 | 17.08 | 16.94 | 17.07 | 254,809 | +0.18(+1.05%) |
Oct 13, 2021 | 16.82 | 16.89 | 16.72 | 16.89 | 158,481 | +0.06(+0.35%) |
Oct 12, 2021 | 16.79 | 16.85 | 16.72 | 16.84 | 432,364 | +0.10(+0.60%) |
Oct 11, 2021 | 16.77 | 16.86 | 16.73 | 16.73 | 185,027 | +0.03(+0.15%) |
Oct 08, 2021 | 16.73 | 16.79 | 16.71 | 16.71 | 200,736 | -0.01(-0.05%) |
Oct 07, 2021 | 16.74 | 16.82 | 16.71 | 16.72 | 159,935 | +0.02(+0.10%) |
Oct 06, 2021 | 16.53 | 16.70 | 16.44 | 16.70 | 156,411 | +0.09(+0.56%) |
Oct 05, 2021 | 16.64 | 16.68 | 16.57 | 16.61 | 267,458 | +0.01(+0.06%) |
Oct 04, 2021 | 16.48 | 16.63 | 16.48 | 16.60 | 396,222 | +0.12(+0.76%) |
Oct 01, 2021 | 16.38 | 16.54 | 16.27 | 16.47 | 165,430 | +0.16(+0.99%) |
Sep 30, 2021 | 16.60 | 16.60 | 16.31 | 16.31 | 166,085 | -0.24(-1.47%) |
Sep 29, 2021 | 16.43 | 16.62 | 16.43 | 16.56 | 132,451 | +0.14(+0.87%) |
Sep 28, 2021 | 16.47 | 16.55 | 16.40 | 16.41 | 227,850 | -0.11(-0.66%) |
Sep 27, 2021 | 16.42 | 16.62 | 16.42 | 16.52 | 141,342 | +0.13(+0.82%) |
Sep 24, 2021 | 16.39 | 16.46 | 16.39 | 16.39 | 75,508 | -0.03(-0.15%) |
Sep 23, 2021 | 16.34 | 16.48 | 16.34 | 16.41 | 199,944 | +0.12(+0.72%) |
Sep 22, 2021 | 16.30 | 16.40 | 16.28 | 16.30 | 185,009 | +0.11(+0.67%) |
Sep 21, 2021 | 16.25 | 16.33 | 16.18 | 16.19 | 166,098 | -0.03(-0.16%) |
Sep 20, 2021 | 16.18 | 16.28 | 16.08 | 16.21 | 604,739 | -0.18(-1.08%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.37 | 16.39 | 176,869 | -0.08(-0.51%) |
Sep 16, 2021 | 16.53 | 16.56 | 16.40 | 16.47 | 163,209 | -0.07(-0.41%) |
Sep 15, 2021 | 16.41 | 16.56 | 16.41 | 16.54 | 136,361 | +0.15(+0.92%) |
Sep 14, 2021 | 16.56 | 16.57 | 16.35 | 16.39 | 152,981 | -0.09(-0.56%) |
Sep 13, 2021 | 16.55 | 16.58 | 16.46 | 16.48 | 176,288 | +0.00(+0.00%) |
Sep 10, 2021 | 16.68 | 16.69 | 16.48 | 16.48 | 165,540 | -0.15(-0.91%) |
Sep 09, 2021 | 16.74 | 16.76 | 16.62 | 16.63 | 192,451 | -0.15(-0.90%) |
Sep 08, 2021 | 16.73 | 16.81 | 16.72 | 16.78 | 186,234 | +0.06(+0.35%) |
Sep 07, 2021 | 16.92 | 16.92 | 16.72 | 16.72 | 247,813 | -0.18(-1.04%) |
Sep 03, 2021 | 16.94 | 16.96 | 16.89 | 16.90 | 108,091 | -0.07(-0.42%) |
Sep 02, 2021 | 16.86 | 16.97 | 16.86 | 16.97 | 362,536 | +0.15(+0.89%) |