Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.35 | 12.07 | 11.03 | 11.81 | 395,143 | +0.23(+1.99%) |
Nov 29, 2021 | 12.81 | 12.95 | 11.50 | 11.58 | 389,770 | -0.71(-5.78%) |
Nov 26, 2021 | 12.60 | 13.74 | 12.29 | 12.29 | 213,815 | -0.81(-6.18%) |
Nov 24, 2021 | 13.10 | 13.90 | 12.64 | 13.10 | 845,838 | -0.24(-1.80%) |
Nov 23, 2021 | 14.49 | 14.50 | 13.21 | 13.34 | 350,426 | -1.08(-7.49%) |
Nov 22, 2021 | 15.19 | 15.47 | 14.33 | 14.42 | 91,685 | -0.86(-5.63%) |
Nov 19, 2021 | 15.54 | 15.73 | 15.23 | 15.28 | 80,285 | -0.42(-2.68%) |
Nov 18, 2021 | 16.26 | 15.89 | 15.58 | 15.70 | 112,015 | -0.59(-3.62%) |
Nov 17, 2021 | 16.68 | 17.08 | 16.24 | 16.29 | 142,801 | -0.59(-3.50%) |
Nov 16, 2021 | 16.64 | 17.14 | 16.35 | 16.88 | 220,331 | +0.13(+0.78%) |
Nov 15, 2021 | 17.02 | 17.02 | 16.43 | 16.75 | 102,197 | -0.20(-1.18%) |
Nov 12, 2021 | 17.22 | 17.22 | 16.76 | 16.95 | 98,305 | -0.15(-0.88%) |
Nov 11, 2021 | 17.45 | 17.49 | 16.61 | 17.10 | 159,840 | -0.40(-2.29%) |
Nov 10, 2021 | 17.12 | 17.50 | 369,386 | +0.32(+1.86%) | ||
Nov 09, 2021 | 17.49 | 17.49 | 16.83 | 17.18 | 192,542 | -0.18(-1.04%) |
Nov 08, 2021 | 17.71 | 17.96 | 17.15 | 17.36 | 217,695 | -0.29(-1.64%) |
Nov 05, 2021 | 17.75 | 18.06 | 17.28 | 17.65 | 303,582 | -0.11(-0.62%) |
Nov 04, 2021 | 18.13 | 18.64 | 17.61 | 17.76 | 83,008 | -0.46(-2.52%) |
Nov 03, 2021 | 17.23 | 18.29 | 17.10 | 18.22 | 267,261 | +0.84(+4.83%) |
Nov 02, 2021 | 18.10 | 18.15 | 17.19 | 17.38 | 113,383 | -0.65(-3.61%) |
Nov 01, 2021 | 16.50 | 18.43 | 16.46 | 18.03 | 267,269 | +1.57(+9.54%) |
Oct 29, 2021 | 17.07 | 17.23 | 16.42 | 16.46 | 131,767 | -0.78(-4.52%) |
Oct 28, 2021 | 16.68 | 17.25 | 16.48 | 17.24 | 120,630 | +0.77(+4.68%) |
Oct 27, 2021 | 17.01 | 17.30 | 16.34 | 16.47 | 84,906 | -0.60(-3.51%) |
Oct 26, 2021 | 16.82 | 17.07 | 113,998 | +0.28(+1.67%) | ||
Oct 25, 2021 | 16.79 | 17.18 | 16.29 | 16.79 | 76,521 | +0.15(+0.90%) |
Oct 22, 2021 | 16.77 | 16.77 | 16.10 | 16.64 | 146,311 | -0.24(-1.42%) |
Oct 21, 2021 | 16.39 | 17.27 | 16.39 | 16.88 | 94,390 | +0.43(+2.61%) |
Oct 20, 2021 | 16.14 | 16.58 | 15.86 | 16.45 | 76,551 | +0.21(+1.29%) |
Oct 19, 2021 | 16.49 | 16.52 | 16.02 | 16.24 | 104,419 | -0.25(-1.52%) |
Oct 18, 2021 | 16.99 | 17.48 | 16.32 | 16.49 | 117,475 | -0.29(-1.73%) |
Oct 15, 2021 | 16.73 | 17.04 | 16.10 | 16.78 | 215,180 | +0.36(+2.19%) |
Oct 14, 2021 | 17.00 | 17.52 | 16.23 | 16.42 | 664,522 | -0.36(-2.15%) |
Oct 13, 2021 | 16.75 | 17.15 | 16.37 | 16.78 | 306,693 | -0.15(-0.89%) |
Oct 12, 2021 | 17.24 | 17.39 | 16.49 | 16.93 | 245,451 | -0.21(-1.23%) |
Oct 11, 2021 | 17.67 | 17.94 | 17.10 | 17.14 | 112,990 | -0.62(-3.49%) |
Oct 08, 2021 | 19.89 | 20.02 | 17.62 | 17.76 | 151,428 | -1.86(-9.48%) |
Oct 07, 2021 | 19.59 | 20.48 | 19.18 | 19.62 | 302,482 | +0.08(+0.41%) |
Oct 06, 2021 | 20.74 | 20.97 | 19.50 | 19.54 | 172,730 | -1.43(-6.82%) |
Oct 05, 2021 | 20.91 | 21.10 | 20.40 | 20.97 | 118,376 | +0.07(+0.33%) |
Oct 04, 2021 | 21.20 | 21.20 | 20.51 | 20.90 | 164,186 | -0.28(-1.32%) |
Oct 01, 2021 | 20.91 | 21.58 | 20.18 | 21.18 | 137,115 | +0.22(+1.05%) |
Sep 30, 2021 | 20.60 | 21.37 | 20.60 | 20.96 | 141,253 | -0.07(-0.33%) |
Sep 29, 2021 | 21.87 | 22.72 | 20.76 | 21.03 | 127,927 | -0.67(-3.09%) |
Sep 28, 2021 | 22.16 | 22.91 | 21.25 | 21.70 | 190,649 | -0.62(-2.78%) |
Sep 27, 2021 | 24.21 | 24.21 | 21.75 | 22.32 | 191,180 | -1.85(-7.65%) |
Sep 24, 2021 | 23.89 | 24.45 | 23.20 | 24.17 | 92,709 | +0.22(+0.92%) |
Sep 23, 2021 | 22.85 | 24.10 | 22.16 | 23.95 | 83,057 | +1.07(+4.68%) |
Sep 22, 2021 | 23.63 | 23.63 | 22.85 | 22.88 | 165,383 | -0.70(-2.97%) |
Sep 21, 2021 | 23.38 | 24.07 | 22.01 | 23.58 | 72,671 | +0.35(+1.51%) |
Sep 20, 2021 | 23.91 | 23.91 | 22.59 | 23.23 | 155,529 | -1.07(-4.40%) |
Sep 17, 2021 | 24.55 | 25.00 | 24.06 | 24.30 | 1,445,848 | -0.04(-0.16%) |
Sep 16, 2021 | 24.01 | 24.81 | 23.36 | 24.34 | 187,991 | +0.36(+1.50%) |
Sep 15, 2021 | 23.82 | 24.69 | 23.17 | 23.98 | 169,836 | +0.16(+0.67%) |
Sep 14, 2021 | 23.26 | 24.63 | 23.26 | 23.82 | 113,456 | +0.57(+2.45%) |
Sep 13, 2021 | 24.73 | 25.00 | 23.07 | 23.25 | 148,455 | -1.45(-5.87%) |
Sep 10, 2021 | 22.56 | 25.01 | 22.19 | 24.70 | 490,645 | +2.17(+9.63%) |
Sep 09, 2021 | 21.59 | 23.48 | 21.15 | 22.53 | 543,176 | +0.62(+2.83%) |
Sep 08, 2021 | 21.60 | 22.69 | 21.36 | 21.91 | 217,915 | +0.12(+0.55%) |
Sep 07, 2021 | 20.85 | 22.82 | 20.85 | 21.79 | 535,347 | +0.86(+4.11%) |
Sep 03, 2021 | 21.22 | 21.68 | 20.70 | 20.93 | 86,547 | -0.39(-1.83%) |
Sep 02, 2021 | 21.11 | 21.64 | 20.87 | 21.32 | 117,555 | +0.36(+1.72%) |