Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.75 | 22.35 | 18.30 | 21.15 | 194,241 | -4.35(-17.06%) |
Nov 29, 2021 | 18.00 | 26.85 | 17.40 | 25.50 | 1,005,856 | +8.85(+53.15%) |
Nov 26, 2021 | 15.90 | 17.25 | 15.90 | 16.65 | 1,537 | +0.00(+0.00%) |
Nov 24, 2021 | 16.05 | 16.80 | 15.30 | 16.65 | 5,964 | +0.15(+0.91%) |
Nov 23, 2021 | 17.55 | 18.00 | 15.87 | 16.50 | 8,728 | -1.20(-6.78%) |
Nov 22, 2021 | 18.60 | 18.60 | 17.25 | 17.70 | 7,554 | -0.60(-3.28%) |
Nov 19, 2021 | 19.05 | 19.72 | 18.30 | 18.30 | 4,537 | -0.60(-3.17%) |
Nov 18, 2021 | 20.55 | 19.05 | 18.90 | 18.90 | 8,187 | -1.50(-7.35%) |
Nov 17, 2021 | 20.70 | 20.85 | 20.26 | 20.40 | 9,430 | -0.30(-1.45%) |
Nov 16, 2021 | 20.10 | 20.70 | 19.80 | 20.70 | 8,560 | +0.15(+0.73%) |
Nov 15, 2021 | 20.55 | 20.61 | 19.67 | 20.55 | 12,351 | -0.15(-0.72%) |
Nov 12, 2021 | 19.80 | 21.32 | 19.20 | 20.70 | 25,057 | +0.60(+2.99%) |
Nov 11, 2021 | 19.05 | 20.10 | 19.05 | 20.10 | 10,298 | +0.75(+3.88%) |
Nov 10, 2021 | 20.25 | 19.35 | 117,035 | -4.35(-18.35%) | ||
Nov 09, 2021 | 26.85 | 27.75 | 22.65 | 23.70 | 8,452 | -2.10(-8.14%) |
Nov 08, 2021 | 24.30 | 26.70 | 24.30 | 25.80 | 5,421 | -0.90(-3.36%) |
Nov 05, 2021 | 25.20 | 26.70 | 24.43 | 26.70 | 7,040 | +1.80(+7.22%) |
Nov 04, 2021 | 24.45 | 25.20 | 23.85 | 24.90 | 3,725 | +0.60(+2.47%) |
Nov 03, 2021 | 24.15 | 24.60 | 24.15 | 24.30 | 2,136 | -0.15(-0.61%) |
Nov 02, 2021 | 24.15 | 24.45 | 23.25 | 24.45 | 5,313 | +0.60(+2.52%) |
Nov 01, 2021 | 23.70 | 23.91 | 23.70 | 23.85 | 2,723 | +0.15(+0.63%) |
Oct 29, 2021 | 24.15 | 24.43 | 23.40 | 23.70 | 2,471 | -0.45(-1.86%) |
Oct 28, 2021 | 24.00 | 24.30 | 23.55 | 24.15 | 3,968 | +0.45(+1.90%) |
Oct 27, 2021 | 23.10 | 23.85 | 22.80 | 23.70 | 3,247 | +0.45(+1.94%) |
Oct 26, 2021 | 24.00 | 23.25 | 7,688 | -0.45(-1.90%) | ||
Oct 25, 2021 | 20.25 | 23.85 | 20.20 | 23.70 | 25,076 | +4.80(+25.40%) |
Oct 22, 2021 | 19.65 | 20.08 | 18.75 | 18.90 | 4,208 | -1.05(-5.26%) |
Oct 21, 2021 | 19.35 | 19.95 | 19.27 | 19.95 | 2,725 | +0.90(+4.72%) |
Oct 20, 2021 | 19.20 | 19.35 | 18.75 | 19.05 | 2,060 | -0.15(-0.78%) |
Oct 19, 2021 | 18.75 | 19.20 | 18.75 | 19.20 | 1,997 | +0.30(+1.59%) |
Oct 18, 2021 | 19.35 | 19.35 | 18.75 | 18.90 | 4,762 | -0.15(-0.79%) |
Oct 15, 2021 | 19.35 | 19.80 | 19.05 | 19.05 | 3,242 | -0.38(-1.93%) |
Oct 14, 2021 | 19.95 | 19.95 | 19.20 | 19.43 | 1,893 | -0.07(-0.38%) |
Oct 13, 2021 | 19.20 | 20.10 | 19.20 | 19.50 | 1,813 | -0.15(-0.76%) |
Oct 12, 2021 | 19.95 | 20.25 | 19.20 | 19.65 | 2,212 | +0.00(+0.00%) |
Oct 11, 2021 | 19.80 | 20.25 | 19.50 | 19.65 | 847 | -0.30(-1.50%) |
Oct 08, 2021 | 20.10 | 21.00 | 19.65 | 19.95 | 1,268 | -0.30(-1.48%) |
Oct 07, 2021 | 19.80 | 20.70 | 19.50 | 20.25 | 2,159 | +0.75(+3.85%) |
Oct 06, 2021 | 20.40 | 20.40 | 19.05 | 19.50 | 2,855 | -1.05(-5.11%) |
Oct 05, 2021 | 21.60 | 21.60 | 20.10 | 20.55 | 3,040 | -0.90(-4.20%) |
Oct 04, 2021 | 23.10 | 23.10 | 21.30 | 21.45 | 2,712 | -1.35(-5.92%) |
Oct 01, 2021 | 22.65 | 22.95 | 22.50 | 22.80 | 1,580 | +0.45(+2.01%) |
Sep 30, 2021 | 22.95 | 23.25 | 22.20 | 22.35 | 2,979 | +0.15(+0.68%) |
Sep 29, 2021 | 22.95 | 23.25 | 21.82 | 22.20 | 5,861 | -1.05(-4.52%) |
Sep 28, 2021 | 24.60 | 24.90 | 22.95 | 23.25 | 4,512 | -1.05(-4.32%) |
Sep 27, 2021 | 23.10 | 24.75 | 22.95 | 24.30 | 3,293 | +0.90(+3.85%) |
Sep 24, 2021 | 24.15 | 24.75 | 22.95 | 23.40 | 2,151 | -0.30(-1.27%) |
Sep 23, 2021 | 23.10 | 23.70 | 22.80 | 23.70 | 1,099 | +0.75(+3.27%) |
Sep 22, 2021 | 23.10 | 23.40 | 22.65 | 22.95 | 2,993 | -0.30(-1.29%) |
Sep 21, 2021 | 22.95 | 23.64 | 22.50 | 23.25 | 3,342 | +0.30(+1.31%) |
Sep 20, 2021 | 24.30 | 24.30 | 22.50 | 22.95 | 6,657 | -1.80(-7.27%) |
Sep 17, 2021 | 24.60 | 24.75 | 23.40 | 24.75 | 8,595 | -0.15(-0.60%) |
Sep 16, 2021 | 24.90 | 25.35 | 24.60 | 24.90 | 2,651 | +0.00(+0.00%) |
Sep 15, 2021 | 25.65 | 25.95 | 24.30 | 24.90 | 2,803 | -1.05(-4.05%) |
Sep 14, 2021 | 26.40 | 26.40 | 25.50 | 25.95 | 1,968 | -0.30(-1.14%) |
Sep 13, 2021 | 26.25 | 26.78 | 25.50 | 26.25 | 3,154 | +0.00(+0.00%) |
Sep 10, 2021 | 25.65 | 26.70 | 24.45 | 26.25 | 6,995 | +0.75(+2.94%) |
Sep 09, 2021 | 25.35 | 26.10 | 24.92 | 25.50 | 3,940 | +0.45(+1.80%) |
Sep 08, 2021 | 24.75 | 26.40 | 24.23 | 25.05 | 8,281 | +0.15(+0.60%) |
Sep 07, 2021 | 25.65 | 25.79 | 24.90 | 24.90 | 4,532 | -1.20(-4.60%) |
Sep 03, 2021 | 27.00 | 27.00 | 26.10 | 26.10 | 1,766 | -0.60(-2.25%) |
Sep 02, 2021 | 27.00 | 27.00 | 25.95 | 26.70 | 2,906 | -0.30(-1.11%) |