Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.03 | 15.03 | 15.03 | 14.85 | 64,604 | -0.69(-4.44%) |
Nov 29, 2021 | 15.52 | 15.59 | 15.49 | 15.54 | 20,563 | -0.17(-1.05%) |
Nov 26, 2021 | 15.80 | 16.22 | 15.69 | 15.71 | 5,023 | -0.14(-0.91%) |
Nov 24, 2021 | 15.75 | 15.85 | 15.73 | 15.85 | 14,350 | +0.01(+0.06%) |
Nov 23, 2021 | 15.86 | 15.86 | 15.77 | 15.84 | 13,743 | -0.06(-0.38%) |
Nov 22, 2021 | 15.97 | 16.00 | 15.90 | 15.90 | 45,861 | -0.01(-0.06%) |
Nov 19, 2021 | 15.97 | 16.14 | 15.73 | 15.91 | 8,820 | +0.00(+0.00%) |
Nov 18, 2021 | 15.87 | 16.01 | 15.91 | 15.91 | 37,316 | +0.09(+0.57%) |
Nov 17, 2021 | 16.17 | 16.17 | 15.71 | 15.82 | 14,089 | -0.05(-0.32%) |
Nov 16, 2021 | 16.07 | 16.07 | 15.81 | 15.87 | 27,329 | -0.20(-1.24%) |
Nov 15, 2021 | 16.21 | 16.21 | 16.01 | 16.07 | 19,335 | +0.11(+0.69%) |
Nov 12, 2021 | 15.96 | 16.16 | 15.92 | 15.96 | 10,615 | +0.07(+0.44%) |
Nov 11, 2021 | 15.84 | 15.95 | 15.84 | 15.89 | 14,973 | +0.09(+0.57%) |
Nov 10, 2021 | 15.92 | 15.76 | 15.80 | 8,061 | -0.05(-0.32%) | |
Nov 09, 2021 | 15.69 | 16.00 | 15.39 | 15.85 | 12,132 | +0.16(+1.02%) |
Nov 08, 2021 | 15.69 | 15.76 | 15.58 | 15.69 | 12,250 | +0.26(+1.69%) |
Nov 05, 2021 | 15.40 | 15.46 | 15.34 | 15.43 | 10,759 | +0.01(+0.06%) |
Nov 04, 2021 | 15.28 | 15.44 | 15.14 | 15.42 | 16,242 | -0.46(-2.88%) |
Nov 03, 2021 | 15.62 | 15.93 | 15.59 | 15.88 | 24,206 | -0.16(-1.01%) |
Nov 02, 2021 | 16.12 | 16.17 | 16.01 | 16.04 | 13,753 | -0.17(-1.05%) |
Nov 01, 2021 | 16.01 | 16.23 | 16.01 | 16.21 | 21,586 | -0.64(-3.80%) |
Oct 29, 2021 | 16.47 | 16.85 | 16.39 | 16.85 | 8,194 | +0.26(+1.57%) |
Oct 28, 2021 | 16.80 | 16.80 | 16.48 | 16.59 | 18,184 | -0.25(-1.51%) |
Oct 27, 2021 | 16.85 | 16.89 | 16.51 | 16.84 | 15,442 | +0.18(+1.11%) |
Oct 26, 2021 | 16.41 | 16.66 | 12,310 | +0.30(+1.83%) | ||
Oct 25, 2021 | 16.24 | 16.36 | 16.23 | 16.36 | 5,366 | +0.20(+1.24%) |
Oct 22, 2021 | 16.16 | 16.16 | 16.08 | 16.16 | 7,558 | -0.14(-0.86%) |
Oct 21, 2021 | 16.32 | 16.33 | 16.29 | 16.30 | 14,646 | -0.09(-0.55%) |
Oct 20, 2021 | 16.37 | 16.43 | 16.37 | 16.39 | 10,105 | +0.02(+0.12%) |
Oct 19, 2021 | 16.37 | 16.39 | 16.33 | 16.37 | 8,956 | +0.20(+1.24%) |
Oct 18, 2021 | 16.15 | 16.18 | 16.09 | 16.17 | 9,578 | -0.12(-0.74%) |
Oct 15, 2021 | 16.31 | 16.31 | 16.25 | 16.29 | 9,861 | +0.15(+0.93%) |
Oct 14, 2021 | 16.14 | 16.18 | 16.09 | 16.14 | 6,833 | +0.04(+0.22%) |
Oct 13, 2021 | 16.01 | 16.12 | 16.01 | 16.11 | 9,622 | +0.11(+0.69%) |
Oct 12, 2021 | 15.89 | 16.05 | 15.88 | 15.99 | 11,938 | +0.07(+0.44%) |
Oct 11, 2021 | 15.96 | 15.98 | 15.93 | 15.93 | 3,700 | -0.12(-0.78%) |
Oct 08, 2021 | 16.05 | 16.14 | 16.05 | 16.05 | 6,597 | +0.07(+0.44%) |
Oct 07, 2021 | 15.96 | 16.00 | 15.93 | 15.98 | 10,360 | +0.15(+0.95%) |
Oct 06, 2021 | 16.03 | 16.03 | 15.74 | 15.83 | 10,522 | -0.52(-3.18%) |
Oct 05, 2021 | 16.28 | 16.38 | 16.28 | 16.35 | 12,082 | +0.36(+2.25%) |
Oct 04, 2021 | 16.09 | 16.09 | 15.67 | 15.99 | 8,211 | +0.54(+3.50%) |
Oct 01, 2021 | 15.49 | 15.49 | 15.32 | 15.45 | 16,918 | +0.08(+0.52%) |
Sep 30, 2021 | 15.28 | 15.38 | 15.26 | 15.37 | 19,998 | -0.21(-1.35%) |
Sep 29, 2021 | 15.64 | 15.69 | 15.55 | 15.58 | 10,935 | -0.26(-1.64%) |
Sep 28, 2021 | 15.79 | 15.88 | 15.78 | 15.84 | 13,429 | -0.18(-1.12%) |
Sep 27, 2021 | 15.98 | 16.03 | 15.97 | 16.02 | 9,446 | -0.10(-0.62%) |
Sep 24, 2021 | 16.12 | 16.20 | 16.11 | 16.12 | 5,327 | -0.08(-0.49%) |
Sep 23, 2021 | 16.26 | 16.26 | 16.20 | 16.20 | 10,777 | +0.09(+0.56%) |
Sep 22, 2021 | 16.06 | 16.23 | 16.05 | 16.11 | 38,297 | +0.08(+0.50%) |
Sep 21, 2021 | 15.98 | 16.07 | 15.95 | 16.03 | 13,301 | +0.38(+2.43%) |
Sep 20, 2021 | 15.61 | 15.66 | 15.54 | 15.65 | 17,305 | +0.03(+0.19%) |
Sep 17, 2021 | 15.68 | 15.68 | 15.55 | 15.62 | 5,988 | +0.08(+0.51%) |
Sep 16, 2021 | 15.63 | 15.66 | 15.54 | 15.54 | 17,218 | -0.38(-2.39%) |
Sep 15, 2021 | 15.74 | 16.00 | 15.66 | 15.92 | 18,977 | -0.11(-0.69%) |
Sep 14, 2021 | 16.27 | 16.27 | 15.93 | 16.03 | 9,666 | -0.07(-0.43%) |
Sep 13, 2021 | 16.17 | 16.23 | 16.02 | 16.10 | 5,258 | -0.19(-1.17%) |
Sep 10, 2021 | 16.21 | 16.29 | 16.21 | 16.29 | 15,982 | -0.15(-0.91%) |
Sep 09, 2021 | 16.30 | 16.44 | 16.29 | 16.44 | 7,369 | -0.15(-0.88%) |
Sep 08, 2021 | 16.50 | 16.61 | 16.43 | 16.59 | 10,667 | +0.01(+0.04%) |
Sep 07, 2021 | 16.45 | 16.59 | 16.41 | 16.58 | 11,783 | -0.25(-1.49%) |
Sep 03, 2021 | 16.79 | 16.84 | 16.75 | 16.83 | 5,315 | +0.04(+0.24%) |
Sep 02, 2021 | 16.84 | 16.86 | 16.74 | 16.79 | 12,353 | +0.00(+0.00%) |