Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.80 | 19.25 | 18.66 | 18.85 | 4,019 | +0.00(+0.00%) |
Nov 29, 2021 | 18.92 | 19.07 | 18.76 | 18.85 | 2,305 | +0.00(+0.00%) |
Nov 26, 2021 | 19.00 | 19.25 | 18.81 | 18.85 | 6,997 | -0.26(-1.36%) |
Nov 24, 2021 | 19.20 | 19.27 | 19.11 | 19.11 | 1,265 | +0.02(+0.10%) |
Nov 23, 2021 | 19.07 | 19.16 | 19.06 | 19.09 | 3,163 | -0.06(-0.31%) |
Nov 22, 2021 | 19.42 | 19.43 | 19.06 | 19.15 | 3,845 | -0.14(-0.73%) |
Nov 19, 2021 | 19.10 | 19.54 | 19.10 | 19.29 | 8,639 | +0.14(+0.73%) |
Nov 18, 2021 | 19.15 | 19.20 | 19.08 | 19.15 | 2,699 | +0.02(+0.13%) |
Nov 17, 2021 | 19.29 | 19.29 | 19.11 | 19.12 | 9,107 | -0.18(-0.91%) |
Nov 16, 2021 | 19.31 | 19.48 | 19.20 | 19.30 | 20,213 | +0.00(+0.00%) |
Nov 15, 2021 | 19.19 | 19.41 | 19.15 | 19.30 | 24,528 | +0.00(+0.00%) |
Nov 12, 2021 | 19.11 | 19.30 | 19.11 | 19.30 | 7,867 | +0.00(+0.00%) |
Nov 11, 2021 | 19.21 | 19.30 | 19.21 | 19.30 | 1,389 | -0.20(-1.03%) |
Nov 09, 2021 | 19.56 | 19.56 | 19.50 | 19.50 | 3,510 | -0.08(-0.41%) |
Nov 08, 2021 | 19.55 | 19.60 | 19.06 | 19.58 | 8,276 | +0.03(+0.15%) |
Nov 05, 2021 | 19.51 | 19.66 | 19.51 | 19.55 | 3,593 | -0.14(-0.71%) |
Nov 04, 2021 | 18.65 | 19.69 | 18.65 | 19.69 | 11,455 | +0.95(+5.07%) |
Nov 03, 2021 | 18.00 | 18.78 | 18.00 | 18.74 | 5,791 | +0.62(+3.42%) |
Nov 02, 2021 | 17.66 | 18.12 | 17.66 | 18.12 | 21,520 | +0.40(+2.26%) |
Nov 01, 2021 | 17.80 | 17.90 | 17.71 | 17.72 | 4,926 | -0.08(-0.45%) |
Oct 29, 2021 | 17.90 | 18.23 | 17.71 | 17.80 | 26,227 | +0.17(+0.96%) |
Oct 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 7,175 | -0.07(-0.40%) |
Oct 27, 2021 | 17.95 | 17.95 | 17.70 | 17.70 | 924 | -0.08(-0.45%) |
Oct 26, 2021 | 17.96 | 17.78 | 8,454 | +0.11(+0.62%) | ||
Oct 25, 2021 | 17.83 | 17.84 | 17.66 | 17.67 | 2,960 | +0.02(+0.11%) |
Oct 22, 2021 | 17.85 | 17.85 | 17.65 | 17.65 | 4,028 | -0.04(-0.23%) |
Oct 21, 2021 | 17.65 | 17.90 | 17.62 | 17.69 | 4,000 | +0.08(+0.45%) |
Oct 20, 2021 | 17.93 | 17.93 | 17.61 | 17.61 | 1,404 | -0.08(-0.45%) |
Oct 19, 2021 | 17.63 | 17.80 | 17.56 | 17.69 | 2,102 | +0.13(+0.74%) |
Oct 18, 2021 | 17.72 | 17.87 | 17.56 | 17.56 | 22,372 | -0.03(-0.17%) |
Oct 15, 2021 | 17.72 | 18.35 | 17.59 | 17.59 | 10,127 | -0.19(-1.07%) |
Oct 14, 2021 | 17.73 | 18.50 | 17.53 | 17.78 | 18,183 | -0.02(-0.11%) |
Oct 13, 2021 | 17.69 | 17.96 | 17.52 | 17.80 | 11,434 | +0.10(+0.56%) |
Oct 12, 2021 | 17.86 | 17.86 | 17.60 | 17.70 | 12,587 | -0.27(-1.50%) |
Oct 11, 2021 | 17.67 | 17.97 | 17.67 | 17.97 | 1,098 | +0.08(+0.45%) |
Oct 08, 2021 | 17.95 | 17.95 | 17.88 | 17.89 | 4,080 | +0.34(+1.94%) |
Oct 07, 2021 | 17.46 | 17.90 | 17.46 | 17.55 | 1,941 | +0.12(+0.69%) |
Oct 06, 2021 | 17.48 | 17.52 | 17.28 | 17.43 | 6,062 | +0.02(+0.11%) |
Oct 05, 2021 | 17.15 | 17.51 | 17.15 | 17.41 | 11,988 | +0.28(+1.63%) |
Oct 04, 2021 | 17.28 | 17.40 | 17.12 | 17.13 | 4,690 | -0.22(-1.27%) |
Oct 01, 2021 | 17.44 | 17.55 | 17.10 | 17.35 | 4,087 | -0.18(-1.03%) |
Sep 30, 2021 | 17.06 | 17.53 | 16.98 | 17.53 | 12,781 | +0.47(+2.75%) |
Sep 29, 2021 | 17.21 | 17.30 | 17.06 | 17.06 | 5,379 | -0.10(-0.58%) |
Sep 28, 2021 | 17.40 | 17.40 | 17.16 | 17.16 | 6,978 | -0.09(-0.52%) |
Sep 27, 2021 | 17.35 | 17.49 | 17.22 | 17.25 | 4,906 | -0.01(-0.06%) |
Sep 24, 2021 | 17.26 | 17.40 | 17.25 | 17.26 | 6,795 | +0.00(+0.00%) |
Sep 23, 2021 | 17.35 | 17.57 | 17.20 | 17.26 | 2,929 | -0.03(-0.17%) |
Sep 22, 2021 | 17.24 | 17.70 | 17.11 | 17.29 | 3,598 | +0.19(+1.11%) |
Sep 21, 2021 | 17.18 | 17.44 | 17.07 | 17.10 | 9,677 | -0.05(-0.29%) |
Sep 20, 2021 | 17.16 | 17.49 | 17.11 | 17.15 | 14,449 | -0.64(-3.60%) |
Sep 17, 2021 | 17.07 | 18.00 | 17.06 | 17.79 | 38,824 | +0.67(+3.91%) |
Sep 16, 2021 | 17.15 | 17.32 | 17.06 | 17.12 | 12,695 | -0.06(-0.35%) |
Sep 15, 2021 | 17.05 | 17.49 | 17.05 | 17.18 | 45,334 | -0.33(-1.88%) |
Sep 14, 2021 | 17.31 | 17.51 | 17.21 | 17.51 | 22,099 | +0.24(+1.39%) |
Sep 13, 2021 | 17.21 | 17.27 | 17.20 | 17.27 | 22,786 | +0.01(+0.06%) |
Sep 10, 2021 | 17.35 | 17.40 | 17.26 | 17.26 | 17,742 | -0.09(-0.52%) |
Sep 09, 2021 | 17.35 | 17.40 | 17.33 | 17.35 | 10,178 | +0.00(+0.00%) |
Sep 08, 2021 | 17.35 | 17.47 | 17.35 | 17.35 | 11,059 | +0.00(+0.00%) |
Sep 07, 2021 | 17.47 | 17.50 | 17.35 | 17.35 | 14,882 | -0.15(-0.86%) |
Sep 03, 2021 | 17.57 | 17.57 | 17.49 | 17.50 | 9,778 | +0.03(+0.17%) |
Sep 02, 2021 | 17.46 | 17.59 | 17.46 | 17.47 | 3,968 | +0.12(+0.69%) |