Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.26 | 18.48 | 18.26 | 18.40 | 698,428 | +0.29(+1.60%) |
Nov 29, 2021 | 18.13 | 18.21 | 18.07 | 18.11 | 127,902 | -0.24(-1.31%) |
Nov 26, 2021 | 18.11 | 18.35 | 18.11 | 18.35 | 291,966 | +0.50(+2.80%) |
Nov 24, 2021 | 17.91 | 17.91 | 17.82 | 17.85 | 109,461 | +0.00(+0.00%) |
Nov 23, 2021 | 17.86 | 17.96 | 17.80 | 17.85 | 289,720 | -0.05(-0.28%) |
Nov 22, 2021 | 17.93 | 17.94 | 17.85 | 17.90 | 226,574 | -0.13(-0.72%) |
Nov 19, 2021 | 18.08 | 18.08 | 17.99 | 18.03 | 174,254 | +0.10(+0.56%) |
Nov 18, 2021 | 17.96 | 17.98 | 17.93 | 17.93 | 94,594 | -0.06(-0.33%) |
Nov 17, 2021 | 17.85 | 17.99 | 17.85 | 17.99 | 81,681 | +0.10(+0.56%) |
Nov 16, 2021 | 17.94 | 17.94 | 17.85 | 17.89 | 114,815 | -0.01(-0.06%) |
Nov 15, 2021 | 17.94 | 17.97 | 17.90 | 17.90 | 254,744 | -0.09(-0.50%) |
Nov 12, 2021 | 17.98 | 18.04 | 17.96 | 17.99 | 127,648 | -0.07(-0.39%) |
Nov 11, 2021 | 18.02 | 18.06 | 18.00 | 18.06 | 422,571 | +0.02(+0.11%) |
Nov 10, 2021 | 18.31 | 18.04 | 527,032 | -0.10(-0.55%) | ||
Nov 09, 2021 | 18.11 | 18.20 | 18.11 | 18.14 | 334,450 | +0.07(+0.39%) |
Nov 08, 2021 | 18.13 | 18.13 | 18.04 | 18.07 | 265,782 | -0.08(-0.44%) |
Nov 05, 2021 | 18.06 | 18.15 | 18.02 | 18.15 | 334,625 | +0.10(+0.55%) |
Nov 04, 2021 | 18.01 | 18.05 | 17.94 | 18.05 | 162,918 | +0.11(+0.61%) |
Nov 03, 2021 | 18.10 | 18.10 | 17.93 | 17.94 | 109,220 | -0.10(-0.55%) |
Nov 02, 2021 | 18.02 | 18.10 | 18.02 | 18.04 | 374,017 | +0.01(+0.06%) |
Nov 01, 2021 | 17.95 | 18.10 | 18.05 | 18.03 | 299,604 | -0.02(-0.11%) |
Oct 29, 2021 | 18.02 | 18.11 | 18.02 | 18.05 | 155,089 | -0.02(-0.08%) |
Oct 28, 2021 | 18.07 | 18.12 | 18.05 | 18.07 | 120,723 | -0.13(-0.74%) |
Oct 27, 2021 | 18.11 | 18.21 | 18.06 | 18.20 | 237,020 | +0.20(+1.11%) |
Oct 26, 2021 | 17.97 | 18.05 | 18.00 | 243,052 | +0.00(+0.00%) | |
Oct 25, 2021 | 17.98 | 18.07 | 17.98 | 18.00 | 504,618 | -0.03(-0.17%) |
Oct 22, 2021 | 17.97 | 18.08 | 17.95 | 18.03 | 500,155 | +0.07(+0.39%) |
Oct 21, 2021 | 18.00 | 18.05 | 17.94 | 17.96 | 673,452 | -0.09(-0.50%) |
Oct 20, 2021 | 18.10 | 18.10 | 18.02 | 18.05 | 194,739 | -0.03(-0.17%) |
Oct 19, 2021 | 18.20 | 18.20 | 18.07 | 18.08 | 149,256 | -0.14(-0.77%) |
Oct 18, 2021 | 18.22 | 18.24 | 18.16 | 18.22 | 179,135 | +0.00(+0.00%) |
Oct 15, 2021 | 18.25 | 18.28 | 18.20 | 18.22 | 394,277 | -0.16(-0.87%) |
Oct 14, 2021 | 18.36 | 18.42 | 18.33 | 18.38 | 316,070 | -0.04(-0.22%) |
Oct 13, 2021 | 18.45 | 18.53 | 18.41 | 18.42 | 168,047 | -0.06(-0.32%) |
Oct 12, 2021 | 18.43 | 18.49 | 18.36 | 18.48 | 173,933 | +0.07(+0.38%) |
Oct 11, 2021 | 18.40 | 18.41 | 18.31 | 18.41 | 252,083 | +0.04(+0.22%) |
Oct 08, 2021 | 18.41 | 18.43 | 18.36 | 18.37 | 250,610 | -0.03(-0.16%) |
Oct 07, 2021 | 18.50 | 18.51 | 18.37 | 18.40 | 585,801 | -0.15(-0.81%) |
Oct 06, 2021 | 18.73 | 18.74 | 18.55 | 18.55 | 207,811 | -0.08(-0.43%) |
Oct 05, 2021 | 18.72 | 18.72 | 18.50 | 18.63 | 161,369 | -0.16(-0.85%) |
Oct 04, 2021 | 18.67 | 18.84 | 18.65 | 18.79 | 409,184 | +0.14(+0.75%) |
Oct 01, 2021 | 18.70 | 18.82 | 18.65 | 18.65 | 361,760 | -0.11(-0.59%) |
Sep 30, 2021 | 18.58 | 18.74 | 18.51 | 18.76 | 578,727 | +0.13(+0.70%) |
Sep 29, 2021 | 18.64 | 18.66 | 18.55 | 18.63 | 215,521 | -0.02(-0.11%) |
Sep 28, 2021 | 18.50 | 18.68 | 18.49 | 18.65 | 296,991 | +0.16(+0.87%) |
Sep 27, 2021 | 18.48 | 18.53 | 18.45 | 18.49 | 445,550 | +0.00(+0.00%) |
Sep 24, 2021 | 18.63 | 18.64 | 18.48 | 18.49 | 164,945 | -0.14(-0.72%) |
Sep 23, 2021 | 18.83 | 18.83 | 18.60 | 18.62 | 343,427 | -0.23(-1.19%) |
Sep 22, 2021 | 18.91 | 18.94 | 18.82 | 18.85 | 100,608 | -0.12(-0.63%) |
Sep 21, 2021 | 19.00 | 19.05 | 18.90 | 18.97 | 256,511 | -0.05(-0.26%) |
Sep 20, 2021 | 19.05 | 19.20 | 18.94 | 19.02 | 696,200 | +0.25(+1.30%) |
Sep 17, 2021 | 18.72 | 18.80 | 18.70 | 18.77 | 172,309 | +0.02(+0.13%) |
Sep 16, 2021 | 18.74 | 18.82 | 18.70 | 18.75 | 87,013 | +0.00(+0.00%) |
Sep 15, 2021 | 18.88 | 18.89 | 18.75 | 18.75 | 134,105 | -0.14(-0.74%) |
Sep 14, 2021 | 18.76 | 18.90 | 18.76 | 18.89 | 185,938 | +0.10(+0.53%) |
Sep 13, 2021 | 18.78 | 18.85 | 18.72 | 18.79 | 194,142 | -0.02(-0.11%) |
Sep 10, 2021 | 18.70 | 18.81 | 18.70 | 18.81 | 229,413 | +0.01(+0.05%) |
Sep 09, 2021 | 18.68 | 18.81 | 18.68 | 18.80 | 310,177 | +0.11(+0.59%) |
Sep 08, 2021 | 18.73 | 18.74 | 18.67 | 18.69 | 187,994 | +0.07(+0.38%) |
Sep 07, 2021 | 18.61 | 18.68 | 18.61 | 18.62 | 178,542 | -0.05(-0.27%) |
Sep 03, 2021 | 18.70 | 18.71 | 18.67 | 18.67 | 99,494 | -0.08(-0.43%) |
Sep 02, 2021 | 18.70 | 18.75 | 18.68 | 18.75 | 234,629 | +0.04(+0.21%) |