Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.28 | 19.08 | 17.88 | 18.25 | 800,690 | -0.43(-2.30%) |
Nov 29, 2021 | 19.28 | 19.52 | 18.61 | 18.68 | 340,249 | -0.34(-1.79%) |
Nov 26, 2021 | 19.34 | 19.42 | 18.59 | 19.02 | 230,261 | -1.02(-5.09%) |
Nov 24, 2021 | 19.55 | 20.32 | 18.74 | 20.04 | 338,404 | +0.31(+1.57%) |
Nov 23, 2021 | 19.63 | 20.36 | 19.01 | 19.73 | 298,695 | -0.22(-1.10%) |
Nov 22, 2021 | 19.95 | 21.79 | 19.55 | 19.95 | 678,206 | +0.04(+0.20%) |
Nov 19, 2021 | 17.26 | 19.98 | 17.26 | 19.91 | 757,334 | +2.30(+13.06%) |
Nov 18, 2021 | 18.23 | 17.70 | 17.32 | 17.61 | 1,875,139 | -2.60(-12.86%) |
Nov 17, 2021 | 20.64 | 21.42 | 19.62 | 20.21 | 604,285 | -0.62(-2.98%) |
Nov 16, 2021 | 21.14 | 21.32 | 19.95 | 20.83 | 611,887 | -0.55(-2.57%) |
Nov 15, 2021 | 23.51 | 23.52 | 21.17 | 21.38 | 429,911 | -1.60(-6.96%) |
Nov 12, 2021 | 23.47 | 23.98 | 22.29 | 22.98 | 483,806 | -0.01(-0.04%) |
Nov 11, 2021 | 21.83 | 23.22 | 21.65 | 22.99 | 383,531 | +1.18(+5.41%) |
Nov 10, 2021 | 22.26 | 21.81 | 302,006 | -0.98(-4.30%) | ||
Nov 09, 2021 | 23.48 | 23.48 | 22.14 | 22.79 | 259,940 | -0.78(-3.31%) |
Nov 08, 2021 | 24.22 | 24.50 | 23.33 | 23.57 | 348,108 | -0.18(-0.76%) |
Nov 05, 2021 | 24.58 | 25.22 | 23.33 | 23.75 | 294,262 | -1.25(-5.00%) |
Nov 04, 2021 | 24.54 | 25.39 | 24.30 | 25.00 | 489,838 | -0.33(-1.30%) |
Nov 03, 2021 | 21.99 | 25.38 | 21.75 | 25.33 | 895,007 | +3.34(+15.19%) |
Nov 02, 2021 | 24.20 | 24.25 | 21.41 | 21.99 | 802,164 | -2.15(-8.91%) |
Nov 01, 2021 | 22.75 | 24.19 | 22.57 | 24.14 | 624,586 | +1.61(+7.15%) |
Oct 29, 2021 | 21.97 | 23.31 | 21.76 | 22.53 | 667,402 | +0.29(+1.30%) |
Oct 28, 2021 | 19.40 | 22.48 | 19.27 | 22.24 | 1,048,862 | +2.88(+14.88%) |
Oct 27, 2021 | 19.29 | 20.79 | 19.08 | 19.36 | 558,645 | +0.70(+3.75%) |
Oct 26, 2021 | 19.33 | 18.62 | 18.66 | 249,025 | -0.67(-3.47%) | |
Oct 25, 2021 | 18.44 | 19.37 | 18.36 | 19.33 | 292,249 | +1.15(+6.33%) |
Oct 22, 2021 | 19.03 | 19.07 | 17.85 | 18.18 | 335,264 | -1.00(-5.21%) |
Oct 21, 2021 | 19.00 | 19.56 | 18.51 | 19.18 | 358,960 | +0.28(+1.48%) |
Oct 20, 2021 | 18.15 | 19.22 | 17.82 | 18.90 | 418,376 | +0.67(+3.68%) |
Oct 19, 2021 | 17.77 | 19.20 | 17.77 | 18.23 | 462,284 | +0.64(+3.64%) |
Oct 18, 2021 | 17.56 | 18.37 | 17.24 | 17.59 | 548,951 | -0.21(-1.18%) |
Oct 15, 2021 | 18.58 | 18.61 | 17.42 | 17.80 | 636,880 | -0.45(-2.47%) |
Oct 14, 2021 | 19.39 | 19.76 | 18.02 | 18.25 | 518,907 | -0.86(-4.50%) |
Oct 13, 2021 | 18.91 | 19.43 | 18.84 | 19.11 | 417,187 | +0.38(+2.03%) |
Oct 12, 2021 | 18.04 | 19.22 | 18.04 | 18.73 | 745,150 | +0.83(+4.64%) |
Oct 11, 2021 | 16.42 | 18.43 | 16.42 | 17.90 | 658,110 | +1.35(+8.16%) |
Oct 08, 2021 | 17.14 | 17.14 | 16.46 | 16.55 | 239,883 | -0.61(-3.55%) |
Oct 07, 2021 | 16.80 | 17.67 | 16.80 | 17.16 | 547,187 | +0.65(+3.94%) |
Oct 06, 2021 | 15.59 | 16.61 | 15.33 | 16.51 | 632,214 | +0.54(+3.38%) |
Oct 05, 2021 | 16.30 | 16.73 | 15.80 | 15.97 | 776,699 | -0.66(-3.97%) |
Oct 04, 2021 | 17.77 | 17.77 | 16.55 | 16.63 | 559,616 | -1.29(-7.20%) |
Oct 01, 2021 | 17.72 | 18.20 | 17.11 | 17.92 | 472,208 | +0.29(+1.64%) |
Sep 30, 2021 | 18.14 | 19.49 | 17.46 | 17.63 | 1,001,294 | -0.30(-1.67%) |
Sep 29, 2021 | 18.14 | 18.60 | 17.26 | 17.93 | 1,382,078 | -0.18(-0.99%) |
Sep 28, 2021 | 18.80 | 18.87 | 17.85 | 18.11 | 488,319 | -0.86(-4.53%) |
Sep 27, 2021 | 18.96 | 19.43 | 18.23 | 18.97 | 328,250 | +0.01(+0.05%) |
Sep 24, 2021 | 19.17 | 19.59 | 18.64 | 18.96 | 491,786 | -0.51(-2.62%) |
Sep 23, 2021 | 18.99 | 19.94 | 18.17 | 19.47 | 737,896 | +0.48(+2.53%) |
Sep 22, 2021 | 18.30 | 19.38 | 18.10 | 18.99 | 560,374 | +0.97(+5.38%) |
Sep 21, 2021 | 17.76 | 18.17 | 17.53 | 18.02 | 455,065 | +0.43(+2.44%) |
Sep 20, 2021 | 17.94 | 18.46 | 17.19 | 17.59 | 432,198 | -1.52(-7.95%) |
Sep 17, 2021 | 18.30 | 19.55 | 17.65 | 19.11 | 1,369,460 | +0.62(+3.35%) |
Sep 16, 2021 | 18.46 | 18.94 | 18.09 | 18.49 | 351,098 | -0.11(-0.59%) |
Sep 15, 2021 | 17.79 | 18.66 | 17.24 | 18.60 | 426,572 | +0.74(+4.14%) |
Sep 14, 2021 | 18.26 | 18.38 | 17.57 | 17.86 | 297,455 | -0.31(-1.71%) |
Sep 13, 2021 | 17.68 | 18.95 | 17.15 | 18.17 | 452,967 | +0.68(+3.89%) |
Sep 10, 2021 | 18.26 | 18.75 | 17.42 | 17.49 | 364,522 | -0.55(-3.05%) |
Sep 09, 2021 | 16.92 | 18.17 | 16.81 | 18.04 | 407,671 | +1.00(+5.87%) |
Sep 08, 2021 | 17.73 | 18.04 | 16.92 | 17.04 | 272,442 | -0.42(-2.41%) |
Sep 07, 2021 | 17.20 | 18.27 | 17.08 | 17.46 | 277,394 | +0.16(+0.92%) |
Sep 03, 2021 | 17.49 | 17.77 | 17.13 | 17.30 | 225,433 | -0.35(-1.98%) |
Sep 02, 2021 | 17.90 | 18.13 | 17.57 | 17.65 | 381,766 | +0.07(+0.40%) |