Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.76 | 19.93 | 18.99 | 19.29 | 463,893 | -0.64(-3.23%) |
Nov 29, 2021 | 19.79 | 20.17 | 19.52 | 19.93 | 369,780 | +0.44(+2.23%) |
Nov 26, 2021 | 19.89 | 20.00 | 19.45 | 19.50 | 362,955 | -0.90(-4.41%) |
Nov 24, 2021 | 20.55 | 20.58 | 20.20 | 20.39 | 318,244 | -0.39(-1.87%) |
Nov 23, 2021 | 20.39 | 20.83 | 20.02 | 20.78 | 273,611 | +0.30(+1.48%) |
Nov 22, 2021 | 20.38 | 20.87 | 20.15 | 20.48 | 204,989 | +0.16(+0.79%) |
Nov 19, 2021 | 20.48 | 20.69 | 20.22 | 20.32 | 465,962 | -0.37(-1.78%) |
Nov 18, 2021 | 20.83 | 20.82 | 20.63 | 20.69 | 560,832 | -0.19(-0.91%) |
Nov 17, 2021 | 20.47 | 20.93 | 20.29 | 20.88 | 414,179 | +0.38(+1.85%) |
Nov 16, 2021 | 20.10 | 20.50 | 19.85 | 20.50 | 480,838 | +0.23(+1.12%) |
Nov 15, 2021 | 20.25 | 21.39 | 20.20 | 20.27 | 500,828 | +0.37(+1.85%) |
Nov 12, 2021 | 19.29 | 20.11 | 19.28 | 19.90 | 410,538 | +0.33(+1.69%) |
Nov 11, 2021 | 19.22 | 19.68 | 19.12 | 19.57 | 179,008 | +0.44(+2.32%) |
Nov 10, 2021 | 19.50 | 19.13 | 271,208 | -0.57(-2.92%) | ||
Nov 09, 2021 | 19.57 | 19.90 | 19.52 | 19.70 | 287,087 | +0.15(+0.77%) |
Nov 08, 2021 | 19.62 | 19.85 | 19.50 | 19.55 | 236,918 | +0.06(+0.29%) |
Nov 05, 2021 | 19.54 | 20.14 | 19.40 | 19.50 | 400,118 | +0.05(+0.24%) |
Nov 04, 2021 | 19.15 | 19.77 | 18.98 | 19.45 | 519,305 | +0.35(+1.83%) |
Nov 03, 2021 | 18.20 | 19.22 | 18.11 | 19.10 | 439,199 | +0.95(+5.24%) |
Nov 02, 2021 | 17.57 | 18.94 | 17.57 | 18.15 | 503,476 | +0.19(+1.05%) |
Nov 01, 2021 | 17.44 | 18.38 | 17.59 | 17.96 | 295,457 | +0.55(+3.14%) |
Oct 29, 2021 | 16.93 | 17.57 | 16.93 | 17.41 | 337,331 | +0.25(+1.48%) |
Oct 28, 2021 | 17.02 | 17.16 | 160,806 | +0.20(+1.17%) | ||
Oct 27, 2021 | 16.58 | 17.05 | 16.62 | 16.96 | 297,786 | +0.40(+2.39%) |
Oct 26, 2021 | 16.66 | 16.52 | 16.57 | 552,415 | -0.01(-0.06%) | |
Oct 25, 2021 | 16.84 | 17.00 | 16.49 | 16.58 | 564,544 | -0.19(-1.12%) |
Oct 22, 2021 | 16.76 | 16.93 | 16.43 | 16.76 | 279,466 | -0.25(-1.44%) |
Oct 21, 2021 | 16.85 | 17.05 | 16.62 | 17.01 | 247,231 | +0.18(+1.06%) |
Oct 20, 2021 | 16.65 | 17.11 | 16.52 | 16.83 | 279,999 | +0.34(+2.06%) |
Oct 19, 2021 | 16.89 | 17.00 | 16.42 | 16.49 | 399,550 | -0.65(-3.79%) |
Oct 18, 2021 | 17.07 | 17.48 | 16.75 | 17.14 | 505,523 | +0.00(+0.00%) |
Oct 15, 2021 | 18.29 | 18.29 | 17.10 | 17.14 | 461,440 | -0.86(-4.76%) |
Oct 14, 2021 | 17.90 | 18.10 | 17.67 | 18.00 | 281,812 | +0.31(+1.76%) |
Oct 13, 2021 | 17.72 | 18.01 | 17.55 | 17.69 | 166,521 | -0.06(-0.32%) |
Oct 12, 2021 | 17.61 | 17.92 | 17.52 | 17.74 | 302,962 | +0.13(+0.75%) |
Oct 11, 2021 | 17.76 | 17.97 | 17.58 | 17.61 | 159,409 | -0.24(-1.37%) |
Oct 08, 2021 | 17.95 | 18.24 | 17.68 | 17.86 | 177,946 | -0.07(-0.37%) |
Oct 07, 2021 | 17.62 | 18.18 | 17.56 | 17.92 | 368,594 | +0.30(+1.71%) |
Oct 06, 2021 | 17.33 | 17.86 | 17.26 | 17.62 | 211,996 | +0.00(+0.00%) |
Oct 05, 2021 | 17.56 | 17.93 | 17.49 | 17.62 | 203,936 | +0.10(+0.59%) |
Oct 04, 2021 | 17.64 | 17.65 | 17.30 | 17.52 | 202,929 | -0.21(-1.17%) |
Oct 01, 2021 | 17.78 | 17.92 | 17.32 | 17.73 | 311,257 | +0.05(+0.27%) |
Sep 30, 2021 | 17.45 | 17.75 | 17.20 | 17.68 | 381,807 | +0.32(+1.85%) |
Sep 29, 2021 | 17.58 | 17.65 | 17.25 | 17.36 | 517,489 | -0.12(-0.70%) |
Sep 28, 2021 | 18.28 | 18.33 | 17.45 | 17.48 | 522,288 | -1.00(-5.41%) |
Sep 27, 2021 | 18.36 | 18.74 | 18.34 | 18.48 | 291,167 | +0.07(+0.36%) |
Sep 24, 2021 | 18.19 | 18.55 | 18.02 | 18.41 | 282,772 | +0.02(+0.10%) |
Sep 23, 2021 | 18.05 | 18.58 | 18.05 | 18.39 | 220,066 | +0.47(+2.63%) |
Sep 22, 2021 | 17.67 | 18.16 | 17.63 | 17.92 | 210,529 | +0.33(+1.88%) |
Sep 21, 2021 | 17.88 | 18.03 | 17.53 | 17.59 | 281,046 | -0.25(-1.43%) |
Sep 20, 2021 | 17.60 | 17.87 | 17.28 | 17.85 | 382,630 | -0.10(-0.58%) |
Sep 17, 2021 | 18.22 | 18.38 | 17.71 | 17.95 | 1,009,009 | -0.37(-2.01%) |
Sep 16, 2021 | 18.27 | 18.41 | 18.06 | 18.32 | 213,737 | -0.08(-0.46%) |
Sep 15, 2021 | 18.20 | 18.41 | 17.82 | 18.40 | 344,479 | +0.17(+0.93%) |
Sep 14, 2021 | 18.57 | 18.71 | 17.94 | 18.23 | 428,921 | -0.35(-1.88%) |
Sep 13, 2021 | 18.66 | 18.66 | 18.24 | 18.58 | 256,857 | +0.11(+0.61%) |
Sep 10, 2021 | 18.98 | 18.99 | 18.43 | 18.47 | 234,414 | -0.51(-2.68%) |
Sep 09, 2021 | 18.87 | 19.27 | 18.66 | 18.98 | 282,179 | +0.13(+0.70%) |
Sep 08, 2021 | 18.85 | 18.94 | 18.62 | 18.85 | 386,718 | -0.08(-0.40%) |
Sep 07, 2021 | 19.24 | 19.35 | 18.81 | 18.92 | 347,979 | -0.44(-2.29%) |
Sep 03, 2021 | 19.51 | 19.65 | 19.20 | 19.36 | 331,728 | -0.15(-0.77%) |
Sep 02, 2021 | 19.68 | 19.68 | 19.18 | 19.52 | 649,015 | +0.00(+0.00%) |