Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.69 | 17.69 | 17.06 | 17.27 | 4,816 | -0.40(-2.27%) |
Nov 29, 2021 | 17.72 | 17.72 | 17.12 | 17.68 | 8,094 | +0.30(+1.71%) |
Nov 26, 2021 | 17.39 | 17.39 | 17.38 | 17.38 | 1,308 | -0.31(-1.73%) |
Nov 24, 2021 | 17.68 | 17.68 | 17.47 | 17.68 | 4,386 | +0.09(+0.50%) |
Nov 23, 2021 | 17.50 | 17.65 | 17.50 | 17.60 | 2,641 | +0.31(+1.81%) |
Nov 22, 2021 | 17.56 | 17.68 | 17.28 | 17.28 | 4,617 | -0.09(-0.51%) |
Nov 19, 2021 | 17.51 | 17.52 | 17.34 | 17.37 | 898 | -0.11(-0.62%) |
Nov 18, 2021 | 17.54 | 17.54 | 17.22 | 17.48 | 742 | +0.31(+1.80%) |
Nov 17, 2021 | 17.68 | 17.68 | 17.07 | 17.17 | 1,373 | -0.02(-0.09%) |
Nov 16, 2021 | 17.67 | 17.67 | 17.05 | 17.19 | 1,461 | +0.06(+0.38%) |
Nov 15, 2021 | 17.57 | 17.84 | 17.12 | 17.12 | 4,788 | -0.25(-1.43%) |
Nov 12, 2021 | 17.35 | 17.50 | 17.28 | 17.37 | 998 | +0.05(+0.28%) |
Nov 11, 2021 | 17.28 | 17.32 | 17.28 | 17.32 | 867 | -0.31(-1.73%) |
Nov 09, 2021 | 17.48 | 17.63 | 17.48 | 17.63 | 1,359 | +0.04(+0.23%) |
Nov 08, 2021 | 17.64 | 17.71 | 17.53 | 17.59 | 3,348 | +0.18(+1.02%) |
Nov 05, 2021 | 17.61 | 17.61 | 17.41 | 17.41 | 5,438 | +0.08(+0.46%) |
Nov 04, 2021 | 17.71 | 17.83 | 17.33 | 17.33 | 5,187 | +0.05(+0.28%) |
Nov 03, 2021 | 17.55 | 17.55 | 17.28 | 17.28 | 1,472 | -0.18(-1.06%) |
Nov 02, 2021 | 17.16 | 17.47 | 16.95 | 17.47 | 2,159 | +0.26(+1.49%) |
Nov 01, 2021 | 17.19 | 17.48 | 16.91 | 17.21 | 3,669 | +0.30(+1.76%) |
Oct 29, 2021 | 16.59 | 17.09 | 16.59 | 16.91 | 1,010 | +0.35(+2.14%) |
Oct 28, 2021 | 17.08 | 17.27 | 16.56 | 16.56 | 197,551 | -0.33(-1.95%) |
Oct 27, 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 1,354 | +0.21(+1.25%) |
Oct 26, 2021 | 17.08 | 16.68 | 2,025 | +0.07(+0.44%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 16.58 | 16.61 | 6,217 | +0.05(+0.29%) |
Oct 22, 2021 | 16.73 | 16.73 | 16.56 | 16.56 | 704 | -0.24(-1.44%) |
Oct 21, 2021 | 16.91 | 16.91 | 16.66 | 16.80 | 2,384 | -0.11(-0.67%) |
Oct 20, 2021 | 16.51 | 16.91 | 16.48 | 16.91 | 3,052 | +0.56(+3.44%) |
Oct 19, 2021 | 16.17 | 16.39 | 16.17 | 16.35 | 30,695 | +0.13(+0.79%) |
Oct 18, 2021 | 16.15 | 16.22 | 16.15 | 16.22 | 2,140 | -0.09(-0.54%) |
Oct 15, 2021 | 16.81 | 16.81 | 16.31 | 16.31 | 6,615 | -0.15(-0.93%) |
Oct 14, 2021 | 16.48 | 16.80 | 16.46 | 16.46 | 1,123 | -0.13(-0.81%) |
Oct 13, 2021 | 16.44 | 16.60 | 16.44 | 16.60 | 1,062 | +0.15(+0.92%) |
Oct 12, 2021 | 16.44 | 16.45 | 16.44 | 16.45 | 822 | +0.01(+0.05%) |
Oct 11, 2021 | 16.48 | 16.88 | 16.44 | 16.44 | 682 | +0.04(+0.25%) |
Oct 08, 2021 | 16.87 | 16.87 | 16.40 | 16.40 | 1,388 | +0.06(+0.34%) |
Oct 07, 2021 | 16.36 | 16.48 | 16.28 | 16.34 | 717 | +0.19(+1.19%) |
Oct 06, 2021 | 16.22 | 16.22 | 16.15 | 16.15 | 663 | -0.52(-3.13%) |
Oct 05, 2021 | 16.67 | 16.67 | 16.67 | 16.67 | 344 | -0.49(-2.85%) |
Oct 04, 2021 | 17.33 | 17.33 | 16.38 | 17.16 | 5,124 | +0.56(+3.38%) |
Oct 01, 2021 | 16.62 | 17.36 | 16.60 | 16.60 | 2,565 | +0.26(+1.57%) |
Sep 30, 2021 | 17.11 | 17.22 | 16.34 | 16.34 | 9,626 | -0.78(-4.55%) |
Sep 29, 2021 | 17.19 | 17.19 | 17.12 | 17.12 | 1,327 | -0.05(-0.29%) |
Sep 28, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 524 | +0.05(+0.29%) |
Sep 27, 2021 | 17.12 | 17.16 | 17.12 | 17.12 | 1,686 | -0.10(-0.61%) |
Sep 24, 2021 | 16.86 | 17.23 | 16.86 | 17.23 | 431 | +0.10(+0.56%) |
Sep 23, 2021 | 17.04 | 17.28 | 16.84 | 17.13 | 6,720 | +0.13(+0.76%) |
Sep 22, 2021 | 16.90 | 17.27 | 16.90 | 17.00 | 4,480 | -0.28(-1.63%) |
Sep 21, 2021 | 17.25 | 17.28 | 17.10 | 17.28 | 1,960 | +0.14(+0.80%) |
Sep 20, 2021 | 17.15 | 17.21 | 17.11 | 17.15 | 1,237 | -0.26(-1.48%) |
Sep 17, 2021 | 17.30 | 17.40 | 17.30 | 17.40 | 1,349 | +0.02(+0.12%) |
Sep 16, 2021 | 17.29 | 17.41 | 17.29 | 17.38 | 1,742 | -0.03(-0.16%) |
Sep 15, 2021 | 17.22 | 17.41 | 17.18 | 17.41 | 4,855 | +0.25(+1.45%) |
Sep 14, 2021 | 17.53 | 17.53 | 17.16 | 17.16 | 3,128 | -0.40(-2.29%) |
Sep 13, 2021 | 17.65 | 17.69 | 17.39 | 17.56 | 5,932 | +0.19(+1.11%) |
Sep 10, 2021 | 17.63 | 17.69 | 16.87 | 17.37 | 7,044 | -0.73(-4.04%) |
Sep 09, 2021 | 17.55 | 18.10 | 17.07 | 18.10 | 18,474 | +0.27(+1.52%) |
Sep 08, 2021 | 17.51 | 17.83 | 17.28 | 17.83 | 19,858 | +0.45(+2.57%) |
Sep 07, 2021 | 17.43 | 17.54 | 17.07 | 17.38 | 10,613 | +0.04(+0.22%) |
Sep 03, 2021 | 17.01 | 17.40 | 17.01 | 17.35 | 3,475 | -0.01(-0.04%) |
Sep 02, 2021 | 17.28 | 17.42 | 16.86 | 17.35 | 12,624 | +0.08(+0.44%) |