Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.62 | 19.11 | 16.50 | 19.11 | 234,931 | +2.07(+12.15%) |
Nov 29, 2021 | 17.45 | 17.64 | 16.61 | 17.04 | 102,994 | -0.16(-0.93%) |
Nov 26, 2021 | 17.37 | 19.87 | 16.52 | 17.20 | 48,163 | -0.75(-4.18%) |
Nov 24, 2021 | 17.37 | 18.20 | 16.88 | 17.95 | 60,909 | +0.24(+1.36%) |
Nov 23, 2021 | 17.00 | 17.71 | 16.50 | 17.71 | 124,190 | +0.72(+4.24%) |
Nov 22, 2021 | 20.11 | 20.58 | 16.95 | 16.99 | 120,478 | -3.62(-17.56%) |
Nov 19, 2021 | 20.79 | 21.56 | 20.51 | 20.61 | 92,608 | -0.34(-1.62%) |
Nov 18, 2021 | 20.92 | 21.12 | 20.77 | 20.95 | 82,841 | +0.00(+0.00%) |
Nov 17, 2021 | 20.71 | 21.40 | 20.52 | 20.95 | 48,061 | -0.45(-2.10%) |
Nov 16, 2021 | 20.29 | 21.75 | 20.29 | 21.40 | 56,528 | +0.36(+1.71%) |
Nov 15, 2021 | 21.15 | 21.78 | 20.43 | 21.04 | 91,904 | +0.19(+0.91%) |
Nov 12, 2021 | 21.30 | 21.30 | 20.37 | 20.85 | 109,381 | -0.09(-0.43%) |
Nov 11, 2021 | 21.08 | 21.31 | 20.54 | 20.94 | 135,891 | -0.07(-0.33%) |
Nov 10, 2021 | 21.84 | 21.01 | 97,142 | -0.38(-1.78%) | ||
Nov 09, 2021 | 22.44 | 22.50 | 21.16 | 21.39 | 66,141 | -1.02(-4.55%) |
Nov 08, 2021 | 23.67 | 23.70 | 21.36 | 22.41 | 86,606 | -1.04(-4.43%) |
Nov 05, 2021 | 23.82 | 24.03 | 23.12 | 23.45 | 56,634 | -0.17(-0.72%) |
Nov 04, 2021 | 23.16 | 24.67 | 22.79 | 23.62 | 33,492 | +0.41(+1.77%) |
Nov 03, 2021 | 24.00 | 25.52 | 22.88 | 23.21 | 110,164 | -0.41(-1.74%) |
Nov 02, 2021 | 22.52 | 23.70 | 22.52 | 23.62 | 45,041 | +0.99(+4.37%) |
Nov 01, 2021 | 22.46 | 23.64 | 22.47 | 22.63 | 71,964 | +0.16(+0.71%) |
Oct 29, 2021 | 21.82 | 22.59 | 20.75 | 22.47 | 83,599 | +0.63(+2.88%) |
Oct 28, 2021 | 21.37 | 22.16 | 21.37 | 21.84 | 35,962 | +0.82(+3.90%) |
Oct 27, 2021 | 20.85 | 21.36 | 20.82 | 21.02 | 62,563 | +0.05(+0.24%) |
Oct 26, 2021 | 21.79 | 20.97 | 108,939 | -0.34(-1.60%) | ||
Oct 25, 2021 | 19.65 | 21.45 | 19.33 | 21.31 | 54,256 | +1.24(+6.18%) |
Oct 22, 2021 | 19.96 | 20.92 | 19.81 | 20.07 | 73,568 | +0.21(+1.06%) |
Oct 21, 2021 | 20.07 | 20.71 | 19.02 | 19.86 | 61,918 | -0.16(-0.80%) |
Oct 20, 2021 | 20.02 | 20.65 | 19.16 | 20.02 | 64,713 | +0.10(+0.50%) |
Oct 19, 2021 | 17.87 | 20.25 | 17.87 | 19.92 | 28,152 | +0.46(+2.36%) |
Oct 18, 2021 | 19.12 | 19.66 | 18.39 | 19.46 | 57,076 | +0.15(+0.78%) |
Oct 15, 2021 | 19.98 | 19.98 | 18.90 | 19.31 | 89,196 | -0.22(-1.13%) |
Oct 14, 2021 | 17.59 | 19.60 | 17.59 | 19.53 | 55,933 | +1.75(+9.84%) |
Oct 13, 2021 | 17.95 | 18.47 | 17.48 | 17.78 | 200,741 | +0.11(+0.62%) |
Oct 12, 2021 | 16.50 | 18.44 | 16.50 | 17.67 | 226,844 | +1.31(+8.01%) |
Oct 11, 2021 | 17.86 | 18.68 | 16.29 | 16.36 | 186,335 | -1.37(-7.73%) |
Oct 08, 2021 | 20.91 | 22.24 | 17.53 | 17.73 | 142,814 | -3.07(-14.76%) |
Oct 07, 2021 | 21.92 | 22.55 | 20.69 | 20.80 | 67,528 | -0.90(-4.15%) |
Oct 06, 2021 | 22.19 | 22.50 | 21.50 | 21.70 | 63,306 | -0.94(-4.15%) |
Oct 05, 2021 | 22.66 | 22.68 | 21.65 | 22.64 | 38,716 | +0.02(+0.09%) |
Oct 04, 2021 | 22.73 | 23.64 | 22.36 | 22.62 | 30,719 | -0.39(-1.69%) |
Oct 01, 2021 | 25.16 | 25.16 | 22.02 | 23.01 | 118,894 | -2.08(-8.29%) |
Sep 30, 2021 | 23.69 | 25.87 | 23.01 | 25.09 | 88,220 | +1.56(+6.63%) |
Sep 29, 2021 | 24.37 | 24.42 | 22.79 | 23.53 | 54,039 | -0.84(-3.45%) |
Sep 28, 2021 | 24.06 | 25.26 | 22.76 | 24.37 | 149,688 | +0.14(+0.58%) |
Sep 27, 2021 | 22.88 | 24.61 | 21.86 | 24.23 | 126,825 | +1.20(+5.21%) |
Sep 24, 2021 | 22.97 | 23.18 | 22.33 | 23.03 | 76,409 | +0.60(+2.67%) |
Sep 23, 2021 | 20.90 | 22.55 | 20.78 | 22.43 | 60,697 | +1.53(+7.32%) |
Sep 22, 2021 | 20.80 | 21.97 | 20.02 | 20.90 | 127,769 | +0.10(+0.48%) |
Sep 21, 2021 | 22.01 | 23.26 | 20.01 | 20.80 | 205,067 | -0.93(-4.28%) |
Sep 20, 2021 | 24.49 | 24.49 | 21.09 | 21.73 | 240,237 | -3.03(-12.24%) |
Sep 17, 2021 | 29.01 | 30.32 | 24.51 | 24.76 | 1,672,264 | -4.49(-15.35%) |
Sep 16, 2021 | 28.86 | 29.93 | 28.21 | 29.25 | 159,868 | +0.45(+1.56%) |
Sep 15, 2021 | 28.54 | 30.00 | 28.08 | 28.80 | 147,673 | +0.43(+1.52%) |
Sep 14, 2021 | 28.06 | 30.15 | 27.88 | 28.37 | 141,229 | +0.65(+2.34%) |
Sep 13, 2021 | 27.22 | 28.44 | 25.51 | 27.72 | 92,229 | +0.74(+2.74%) |
Sep 10, 2021 | 25.38 | 27.15 | 24.50 | 26.98 | 111,558 | +1.60(+6.30%) |
Sep 09, 2021 | 23.30 | 25.60 | 23.30 | 25.38 | 155,762 | +1.95(+8.32%) |
Sep 08, 2021 | 25.81 | 26.94 | 23.12 | 23.43 | 179,962 | -2.73(-10.44%) |
Sep 07, 2021 | 27.57 | 28.65 | 25.85 | 26.16 | 130,693 | -1.00(-3.68%) |
Sep 03, 2021 | 26.12 | 27.84 | 26.12 | 27.16 | 114,602 | +0.76(+2.88%) |
Sep 02, 2021 | 26.67 | 27.52 | 26.40 | 26.40 | 132,443 | -0.10(-0.38%) |