Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.64 | 18.65 | 17.28 | 18.54 | 28,810 | +0.54(+3.00%) |
Nov 29, 2021 | 18.90 | 18.90 | 17.70 | 18.00 | 34,953 | -0.54(-2.91%) |
Nov 26, 2021 | 19.26 | 19.57 | 18.00 | 18.54 | 18,462 | -0.54(-2.83%) |
Nov 24, 2021 | 18.36 | 19.08 | 17.96 | 19.08 | 25,611 | +1.08(+6.00%) |
Nov 23, 2021 | 19.26 | 19.26 | 17.64 | 18.00 | 35,615 | -0.90(-4.76%) |
Nov 22, 2021 | 20.16 | 20.34 | 18.18 | 18.90 | 40,466 | -0.36(-1.87%) |
Nov 19, 2021 | 19.80 | 20.28 | 19.08 | 19.26 | 42,854 | -0.72(-3.60%) |
Nov 18, 2021 | 20.70 | 20.34 | 19.86 | 19.98 | 29,919 | -1.08(-5.13%) |
Nov 17, 2021 | 22.50 | 22.50 | 20.70 | 21.06 | 37,741 | -1.08(-4.88%) |
Nov 16, 2021 | 23.22 | 23.22 | 21.78 | 22.14 | 27,237 | -0.90(-3.91%) |
Nov 15, 2021 | 23.58 | 23.58 | 22.68 | 23.04 | 24,390 | -0.36(-1.54%) |
Nov 12, 2021 | 24.12 | 24.12 | 23.22 | 23.40 | 17,395 | -0.72(-2.99%) |
Nov 11, 2021 | 23.76 | 24.30 | 23.47 | 24.12 | 17,781 | +0.54(+2.29%) |
Nov 10, 2021 | 23.58 | 23.58 | 31,607 | -0.90(-3.68%) | ||
Nov 09, 2021 | 24.66 | 25.38 | 23.94 | 24.48 | 27,694 | +0.00(+0.00%) |
Nov 08, 2021 | 24.48 | 25.20 | 24.12 | 24.48 | 24,000 | -0.18(-0.73%) |
Nov 05, 2021 | 25.20 | 25.56 | 24.30 | 24.66 | 24,588 | -0.18(-0.72%) |
Nov 04, 2021 | 27.00 | 27.18 | 24.84 | 24.84 | 36,887 | -0.72(-2.82%) |
Nov 03, 2021 | 25.20 | 26.64 | 25.11 | 25.56 | 24,183 | +0.18(+0.71%) |
Nov 02, 2021 | 25.38 | 25.56 | 24.48 | 25.38 | 27,016 | +0.18(+0.71%) |
Nov 01, 2021 | 24.30 | 25.56 | 24.12 | 25.20 | 31,891 | +1.08(+4.48%) |
Oct 29, 2021 | 22.90 | 24.93 | 22.90 | 24.12 | 39,181 | +1.08(+4.69%) |
Oct 28, 2021 | 22.68 | 23.22 | 22.50 | 23.04 | 20,287 | +0.36(+1.59%) |
Oct 27, 2021 | 23.94 | 25.20 | 22.32 | 22.68 | 77,199 | -1.62(-6.67%) |
Oct 26, 2021 | 21.24 | 24.30 | 221,330 | +3.06(+14.41%) | ||
Oct 25, 2021 | 20.16 | 21.60 | 20.16 | 21.24 | 39,327 | +0.72(+3.51%) |
Oct 22, 2021 | 20.70 | 21.24 | 19.44 | 20.52 | 47,875 | -0.36(-1.72%) |
Oct 21, 2021 | 20.34 | 21.24 | 20.34 | 20.88 | 24,611 | +0.00(+0.00%) |
Oct 20, 2021 | 20.16 | 21.60 | 19.98 | 20.88 | 64,121 | +0.90(+4.50%) |
Oct 19, 2021 | 20.34 | 21.24 | 19.62 | 19.98 | 122,842 | -0.54(-2.63%) |
Oct 18, 2021 | 22.14 | 22.68 | 19.62 | 20.52 | 117,872 | -1.44(-6.56%) |
Oct 15, 2021 | 22.86 | 23.22 | 21.96 | 21.96 | 12,475 | -0.90(-3.94%) |
Oct 14, 2021 | 24.12 | 24.30 | 22.68 | 22.86 | 14,403 | -0.54(-2.31%) |
Oct 13, 2021 | 22.68 | 23.40 | 22.14 | 23.40 | 11,003 | +0.72(+3.17%) |
Oct 12, 2021 | 22.86 | 23.22 | 22.50 | 22.68 | 10,941 | +0.00(+0.00%) |
Oct 11, 2021 | 22.68 | 23.04 | 22.32 | 22.68 | 22,702 | +0.36(+1.61%) |
Oct 08, 2021 | 23.22 | 23.40 | 21.96 | 22.32 | 19,627 | -0.54(-2.36%) |
Oct 07, 2021 | 22.68 | 23.40 | 22.14 | 22.86 | 24,359 | +0.72(+3.25%) |
Oct 06, 2021 | 21.60 | 23.58 | 21.24 | 22.14 | 37,552 | +0.72(+3.36%) |
Oct 05, 2021 | 23.22 | 23.58 | 21.24 | 21.42 | 56,681 | -1.26(-5.56%) |
Oct 04, 2021 | 24.66 | 24.84 | 22.68 | 22.68 | 47,703 | -2.52(-10.00%) |
Oct 01, 2021 | 24.48 | 25.56 | 24.48 | 25.20 | 22,225 | +0.18(+0.72%) |
Sep 30, 2021 | 25.02 | 25.20 | 24.48 | 25.02 | 30,427 | +0.00(+0.00%) |
Sep 29, 2021 | 27.18 | 27.18 | 24.84 | 25.02 | 42,929 | -1.80(-6.71%) |
Sep 28, 2021 | 27.36 | 27.36 | 26.46 | 26.82 | 22,255 | -0.54(-1.97%) |
Sep 27, 2021 | 27.18 | 27.90 | 26.46 | 27.36 | 33,578 | +0.54(+2.01%) |
Sep 24, 2021 | 27.36 | 27.54 | 26.82 | 26.82 | 23,267 | -0.36(-1.32%) |
Sep 23, 2021 | 27.00 | 27.36 | 26.10 | 27.18 | 25,403 | +0.54(+2.03%) |
Sep 22, 2021 | 27.00 | 27.00 | 26.28 | 26.64 | 15,112 | +0.18(+0.68%) |
Sep 21, 2021 | 26.64 | 27.36 | 25.92 | 26.46 | 34,495 | -0.18(-0.68%) |
Sep 20, 2021 | 27.00 | 27.54 | 26.10 | 26.64 | 38,159 | -1.62(-5.73%) |
Sep 17, 2021 | 27.90 | 28.44 | 27.18 | 28.26 | 44,387 | +0.00(+0.00%) |
Sep 16, 2021 | 26.82 | 28.26 | 26.10 | 28.26 | 34,790 | +1.62(+6.08%) |
Sep 15, 2021 | 26.28 | 26.82 | 25.74 | 26.64 | 26,215 | +0.00(+0.00%) |
Sep 14, 2021 | 27.36 | 27.63 | 25.92 | 26.64 | 51,820 | -0.72(-2.63%) |
Sep 13, 2021 | 28.80 | 28.98 | 27.00 | 27.36 | 37,563 | -0.90(-3.18%) |
Sep 10, 2021 | 28.62 | 28.98 | 27.90 | 28.26 | 32,155 | -0.36(-1.26%) |
Sep 09, 2021 | 28.62 | 29.34 | 27.81 | 28.62 | 32,201 | +0.00(+0.00%) |
Sep 08, 2021 | 29.52 | 29.52 | 27.96 | 28.62 | 28,112 | -0.90(-3.05%) |
Sep 07, 2021 | 30.06 | 30.96 | 28.80 | 29.52 | 36,019 | -0.54(-1.80%) |
Sep 03, 2021 | 30.24 | 30.42 | 28.98 | 30.06 | 32,076 | -0.18(-0.60%) |
Sep 02, 2021 | 31.32 | 31.32 | 29.88 | 30.24 | 42,874 | -0.18(-0.59%) |