Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.60 | 21.10 | 20.60 | 20.80 | 98,139 | +0.20(+0.97%) |
Nov 29, 2021 | 22.00 | 22.80 | 20.40 | 20.60 | 110,119 | -1.40(-6.36%) |
Nov 26, 2021 | 21.40 | 22.20 | 21.00 | 22.00 | 51,844 | -0.60(-2.65%) |
Nov 24, 2021 | 21.00 | 22.80 | 20.80 | 22.60 | 79,398 | +1.40(+6.60%) |
Nov 23, 2021 | 21.40 | 22.20 | 20.60 | 21.20 | 84,165 | -0.40(-1.85%) |
Nov 22, 2021 | 22.00 | 22.40 | 21.00 | 21.60 | 89,631 | -0.60(-2.70%) |
Nov 19, 2021 | 22.20 | 23.50 | 21.80 | 22.20 | 79,128 | -0.80(-3.48%) |
Nov 18, 2021 | 23.20 | 23.00 | 21.60 | 23.00 | 128,298 | -0.20(-0.86%) |
Nov 17, 2021 | 22.80 | 24.00 | 22.77 | 23.20 | 148,014 | -1.00(-4.13%) |
Nov 16, 2021 | 25.20 | 26.00 | 24.00 | 24.20 | 138,859 | -1.00(-3.97%) |
Nov 15, 2021 | 26.00 | 26.00 | 24.60 | 25.20 | 109,362 | -0.60(-2.33%) |
Nov 12, 2021 | 24.40 | 26.00 | 24.40 | 25.80 | 128,778 | +1.20(+4.88%) |
Nov 11, 2021 | 23.20 | 24.80 | 22.98 | 24.60 | 187,436 | +2.00(+8.85%) |
Nov 10, 2021 | 23.00 | 22.60 | 125,110 | -0.80(-3.42%) | ||
Nov 09, 2021 | 24.40 | 25.00 | 23.20 | 23.40 | 120,907 | -0.80(-3.31%) |
Nov 08, 2021 | 24.40 | 24.80 | 23.40 | 24.20 | 238,041 | -0.60(-2.42%) |
Nov 05, 2021 | 26.00 | 26.20 | 24.00 | 24.80 | 295,706 | -1.20(-4.62%) |
Nov 04, 2021 | 26.20 | 26.60 | 26.00 | 26.00 | 152,327 | -1.00(-3.70%) |
Nov 03, 2021 | 26.00 | 27.20 | 25.60 | 27.00 | 256,343 | +0.80(+3.05%) |
Nov 02, 2021 | 27.20 | 27.80 | 26.00 | 26.20 | 496,134 | +0.00(+0.00%) |
Nov 01, 2021 | 30.00 | 30.60 | 26.20 | 26.20 | 1,148,214 | -6.00(-18.63%) |
Oct 29, 2021 | 48.80 | 49.40 | 31.60 | 32.20 | 3,241,306 | -10.00(-23.70%) |
Oct 28, 2021 | 46.80 | 47.40 | 41.00 | 42.20 | 460,658 | -3.40(-7.46%) |
Oct 27, 2021 | 45.40 | 47.00 | 45.18 | 45.60 | 261,115 | +0.20(+0.44%) |
Oct 26, 2021 | 45.40 | 45.40 | 287,013 | +0.40(+0.89%) | ||
Oct 25, 2021 | 44.40 | 45.40 | 44.20 | 45.00 | 135,339 | +0.80(+1.81%) |
Oct 22, 2021 | 44.00 | 45.00 | 43.01 | 44.20 | 199,828 | +0.40(+0.91%) |
Oct 21, 2021 | 42.00 | 44.14 | 41.60 | 43.80 | 280,121 | +1.00(+2.34%) |
Oct 20, 2021 | 42.60 | 43.00 | 38.20 | 42.80 | 326,425 | +1.00(+2.39%) |
Oct 19, 2021 | 39.80 | 42.40 | 39.00 | 41.80 | 221,115 | +2.60(+6.63%) |
Oct 18, 2021 | 39.60 | 40.60 | 39.00 | 39.20 | 64,853 | +0.20(+0.51%) |
Oct 15, 2021 | 38.00 | 41.40 | 38.00 | 39.00 | 248,266 | +0.80(+2.09%) |
Oct 14, 2021 | 38.80 | 38.80 | 36.82 | 38.20 | 84,965 | +0.40(+1.06%) |
Oct 13, 2021 | 37.20 | 38.80 | 36.60 | 37.80 | 82,302 | +0.00(+0.00%) |
Oct 12, 2021 | 37.60 | 39.80 | 37.40 | 37.80 | 86,019 | +1.00(+2.72%) |
Oct 11, 2021 | 40.80 | 40.80 | 36.80 | 36.80 | 304,391 | -4.60(-11.11%) |
Oct 08, 2021 | 40.40 | 43.80 | 40.40 | 41.40 | 344,612 | +1.20(+2.99%) |
Oct 07, 2021 | 38.00 | 41.00 | 37.30 | 40.20 | 284,560 | +3.20(+8.65%) |
Oct 06, 2021 | 34.00 | 38.50 | 34.00 | 37.00 | 197,973 | +1.40(+3.93%) |
Oct 05, 2021 | 31.40 | 37.00 | 31.40 | 35.60 | 232,319 | +3.60(+11.25%) |
Oct 04, 2021 | 32.40 | 32.41 | 31.60 | 32.00 | 80,953 | -1.40(-4.19%) |
Oct 01, 2021 | 32.20 | 33.60 | 31.60 | 33.40 | 149,955 | +0.00(+0.00%) |
Sep 30, 2021 | 32.60 | 33.90 | 31.40 | 33.40 | 144,643 | +0.40(+1.21%) |
Sep 29, 2021 | 35.00 | 36.40 | 32.60 | 33.00 | 186,049 | -1.80(-5.17%) |
Sep 28, 2021 | 36.60 | 37.20 | 33.40 | 34.80 | 231,201 | -2.40(-6.45%) |
Sep 27, 2021 | 36.60 | 38.00 | 35.20 | 37.20 | 169,314 | +0.20(+0.54%) |
Sep 24, 2021 | 38.40 | 38.77 | 36.00 | 37.00 | 496,029 | -1.20(-3.14%) |
Sep 23, 2021 | 35.60 | 38.65 | 35.40 | 38.20 | 1,037,921 | +4.40(+13.02%) |
Sep 22, 2021 | 32.80 | 35.80 | 32.40 | 33.80 | 573,882 | +1.20(+3.68%) |
Sep 21, 2021 | 30.20 | 33.00 | 30.20 | 32.60 | 514,332 | +3.40(+11.64%) |
Sep 20, 2021 | 29.20 | 35.40 | 28.40 | 29.20 | 1,516,678 | +0.80(+2.82%) |
Sep 17, 2021 | 26.80 | 28.60 | 25.00 | 28.40 | 243,776 | +2.40(+9.23%) |
Sep 16, 2021 | 25.40 | 26.80 | 24.60 | 26.00 | 148,676 | +0.40(+1.56%) |
Sep 15, 2021 | 25.80 | 26.40 | 25.00 | 25.60 | 81,940 | +0.00(+0.00%) |
Sep 14, 2021 | 30.00 | 30.00 | 25.20 | 25.60 | 253,781 | -4.00(-13.51%) |
Sep 13, 2021 | 29.60 | 30.60 | 28.40 | 29.60 | 228,603 | +0.40(+1.37%) |
Sep 10, 2021 | 31.60 | 32.00 | 29.20 | 29.20 | 209,351 | -2.20(-7.01%) |
Sep 09, 2021 | 29.80 | 33.20 | 29.80 | 31.40 | 444,011 | +0.60(+1.95%) |
Sep 08, 2021 | 29.00 | 31.20 | 28.00 | 30.80 | 415,691 | +2.60(+9.22%) |
Sep 07, 2021 | 27.20 | 28.40 | 27.20 | 28.20 | 121,446 | +1.00(+3.68%) |
Sep 03, 2021 | 27.20 | 28.80 | 26.60 | 27.20 | 175,493 | +0.00(+0.00%) |
Sep 02, 2021 | 27.60 | 27.60 | 25.80 | 27.20 | 213,538 | +0.20(+0.74%) |