Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.16 | 17.47 | 17.07 | 17.10 | 53,131 | -0.23(-1.35%) |
Nov 29, 2021 | 17.01 | 17.38 | 17.01 | 17.33 | 56,661 | +0.32(+1.90%) |
Nov 26, 2021 | 17.22 | 17.26 | 17.01 | 17.01 | 12,870 | -0.27(-1.58%) |
Nov 24, 2021 | 17.03 | 17.29 | 17.02 | 17.28 | 31,097 | +0.25(+1.46%) |
Nov 23, 2021 | 17.04 | 17.10 | 16.95 | 17.03 | 15,588 | -0.04(-0.24%) |
Nov 22, 2021 | 17.22 | 17.24 | 17.07 | 17.07 | 21,089 | -0.04(-0.21%) |
Nov 19, 2021 | 17.25 | 17.26 | 17.04 | 17.11 | 31,571 | -0.15(-0.89%) |
Nov 18, 2021 | 17.26 | 17.16 | 17.15 | 17.26 | 54,749 | +0.11(+0.61%) |
Nov 17, 2021 | 17.13 | 17.22 | 17.06 | 17.15 | 8,544 | -0.02(-0.13%) |
Nov 16, 2021 | 17.13 | 17.24 | 17.09 | 17.18 | 19,196 | +0.12(+0.72%) |
Nov 15, 2021 | 17.02 | 17.07 | 17.02 | 17.05 | 26,270 | +0.09(+0.52%) |
Nov 12, 2021 | 16.79 | 16.99 | 16.78 | 16.97 | 9,780 | +0.20(+1.22%) |
Nov 11, 2021 | 16.64 | 16.80 | 16.64 | 16.76 | 24,809 | +0.03(+0.20%) |
Nov 10, 2021 | 16.85 | 16.73 | 6,832 | -0.22(-1.30%) | ||
Nov 09, 2021 | 16.86 | 17.01 | 16.86 | 16.95 | 11,548 | +0.09(+0.54%) |
Nov 08, 2021 | 16.77 | 16.90 | 16.71 | 16.86 | 11,560 | +0.11(+0.63%) |
Nov 05, 2021 | 16.92 | 16.92 | 16.69 | 16.75 | 11,443 | -0.03(-0.17%) |
Nov 04, 2021 | 16.93 | 16.93 | 16.78 | 16.78 | 10,992 | -0.19(-1.13%) |
Nov 03, 2021 | 16.92 | 16.97 | 16.78 | 16.97 | 18,935 | +0.05(+0.29%) |
Nov 02, 2021 | 16.87 | 16.92 | 16.77 | 16.92 | 7,112 | +0.09(+0.51%) |
Nov 01, 2021 | 16.68 | 16.85 | 16.67 | 16.84 | 7,654 | +0.17(+1.04%) |
Oct 29, 2021 | 16.86 | 16.97 | 16.67 | 16.67 | 26,429 | -0.22(-1.31%) |
Oct 28, 2021 | 16.83 | 16.92 | 16.77 | 16.89 | 15,617 | +0.17(+1.03%) |
Oct 27, 2021 | 16.82 | 16.91 | 16.71 | 16.71 | 13,111 | -0.16(-0.97%) |
Oct 26, 2021 | 16.94 | 16.88 | 6,829 | +0.10(+0.61%) | ||
Oct 25, 2021 | 16.82 | 16.85 | 16.59 | 16.77 | 9,289 | -0.00(-0.03%) |
Oct 22, 2021 | 16.67 | 16.85 | 16.66 | 16.78 | 28,311 | +0.11(+0.68%) |
Oct 21, 2021 | 16.42 | 16.67 | 16.37 | 16.67 | 33,503 | +0.16(+0.99%) |
Oct 20, 2021 | 16.24 | 16.50 | 16.24 | 16.50 | 25,925 | +0.34(+2.08%) |
Oct 19, 2021 | 16.06 | 16.25 | 16.02 | 16.17 | 12,981 | +0.15(+0.96%) |
Oct 18, 2021 | 15.92 | 16.11 | 15.92 | 16.01 | 24,744 | -0.04(-0.24%) |
Oct 15, 2021 | 16.09 | 16.12 | 16.00 | 16.05 | 10,284 | +0.04(+0.24%) |
Oct 14, 2021 | 15.91 | 16.07 | 15.91 | 16.01 | 63,858 | +0.18(+1.15%) |
Oct 13, 2021 | 15.78 | 15.86 | 15.67 | 15.83 | 38,523 | +0.14(+0.89%) |
Oct 12, 2021 | 15.70 | 15.81 | 15.63 | 15.69 | 10,086 | +0.07(+0.43%) |
Oct 11, 2021 | 15.75 | 15.76 | 15.63 | 15.63 | 51,668 | -0.14(-0.88%) |
Oct 08, 2021 | 15.99 | 16.06 | 15.76 | 15.76 | 21,940 | -0.25(-1.59%) |
Oct 07, 2021 | 15.98 | 16.11 | 15.96 | 16.02 | 12,444 | +0.17(+1.09%) |
Oct 06, 2021 | 15.77 | 15.93 | 15.56 | 15.85 | 14,594 | -0.00(-0.03%) |
Oct 05, 2021 | 15.88 | 15.93 | 15.65 | 15.85 | 18,204 | -0.08(-0.51%) |
Oct 04, 2021 | 15.98 | 15.98 | 15.82 | 15.93 | 9,868 | -0.13(-0.81%) |
Oct 01, 2021 | 16.06 | 16.14 | 15.87 | 16.06 | 18,747 | -0.00(-0.00%) |
Sep 30, 2021 | 16.21 | 16.36 | 16.01 | 16.06 | 51,978 | -0.14(-0.89%) |
Sep 29, 2021 | 16.20 | 16.27 | 16.15 | 16.21 | 4,554 | +0.10(+0.60%) |
Sep 28, 2021 | 16.24 | 16.24 | 15.93 | 16.11 | 10,084 | -0.22(-1.35%) |
Sep 27, 2021 | 16.65 | 16.65 | 16.32 | 16.33 | 33,899 | -0.37(-2.24%) |
Sep 24, 2021 | 16.89 | 16.89 | 16.67 | 16.70 | 9,373 | -0.28(-1.64%) |
Sep 23, 2021 | 17.13 | 17.15 | 16.81 | 16.98 | 26,623 | -0.21(-1.23%) |
Sep 22, 2021 | 17.11 | 17.23 | 16.95 | 17.19 | 24,148 | +0.26(+1.56%) |
Sep 21, 2021 | 16.92 | 17.03 | 16.90 | 16.93 | 31,900 | +0.04(+0.26%) |
Sep 20, 2021 | 17.01 | 17.01 | 16.68 | 16.89 | 35,752 | -0.37(-2.17%) |
Sep 17, 2021 | 17.11 | 17.26 | 17.03 | 17.26 | 24,783 | +0.23(+1.35%) |
Sep 16, 2021 | 17.18 | 17.18 | 17.02 | 17.03 | 23,201 | -0.12(-0.73%) |
Sep 15, 2021 | 17.19 | 17.19 | 17.07 | 17.15 | 5,130 | +0.09(+0.51%) |
Sep 14, 2021 | 17.15 | 17.22 | 17.07 | 17.07 | 22,525 | -0.09(-0.50%) |
Sep 13, 2021 | 17.20 | 17.21 | 17.07 | 17.15 | 49,417 | +0.01(+0.06%) |
Sep 10, 2021 | 17.30 | 17.30 | 17.05 | 17.14 | 33,104 | -0.14(-0.83%) |
Sep 09, 2021 | 17.64 | 17.64 | 17.26 | 17.29 | 20,343 | -0.33(-1.85%) |
Sep 08, 2021 | 17.63 | 17.64 | 17.55 | 17.61 | 11,348 | -0.05(-0.27%) |
Sep 07, 2021 | 17.82 | 18.31 | 17.50 | 17.66 | 63,425 | -0.11(-0.59%) |
Sep 03, 2021 | 17.55 | 17.77 | 17.50 | 17.77 | 7,097 | +0.14(+0.82%) |
Sep 02, 2021 | 17.52 | 17.65 | 17.40 | 17.62 | 24,274 | +0.11(+0.60%) |