Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.00 | 14.50 | 13.80 | 14.20 | 13,445 | +0.20(+1.43%) |
Nov 29, 2021 | 14.60 | 14.70 | 13.80 | 14.00 | 17,081 | -0.55(-3.78%) |
Nov 26, 2021 | 14.60 | 14.70 | 14.10 | 14.55 | 8,558 | -0.25(-1.69%) |
Nov 24, 2021 | 15.60 | 15.70 | 14.70 | 14.80 | 21,622 | -0.80(-5.13%) |
Nov 23, 2021 | 14.20 | 15.70 | 13.90 | 15.60 | 85,709 | +1.60(+11.43%) |
Nov 22, 2021 | 13.90 | 14.20 | 13.60 | 14.00 | 25,699 | -0.80(-5.41%) |
Nov 19, 2021 | 14.10 | 15.00 | 14.10 | 14.80 | 22,032 | +0.60(+4.23%) |
Nov 18, 2021 | 15.30 | 14.30 | 14.10 | 14.20 | 34,536 | -1.30(-8.39%) |
Nov 17, 2021 | 16.10 | 16.27 | 15.20 | 15.50 | 32,888 | -0.70(-4.32%) |
Nov 16, 2021 | 16.80 | 17.00 | 16.00 | 16.20 | 26,327 | -0.80(-4.71%) |
Nov 15, 2021 | 17.00 | 17.30 | 16.90 | 17.00 | 16,384 | +0.00(+0.00%) |
Nov 12, 2021 | 16.70 | 17.20 | 16.60 | 17.00 | 24,750 | +0.30(+1.80%) |
Nov 11, 2021 | 17.20 | 17.20 | 16.61 | 16.70 | 10,450 | -0.40(-2.34%) |
Nov 10, 2021 | 17.30 | 17.10 | 14,827 | -0.20(-1.16%) | ||
Nov 09, 2021 | 17.60 | 17.80 | 17.30 | 17.30 | 14,490 | -0.20(-1.14%) |
Nov 08, 2021 | 17.40 | 18.00 | 17.40 | 17.50 | 18,814 | -0.10(-0.57%) |
Nov 05, 2021 | 18.00 | 18.33 | 17.40 | 17.60 | 19,314 | -0.50(-2.76%) |
Nov 04, 2021 | 18.50 | 18.60 | 17.80 | 18.10 | 20,170 | -0.20(-1.09%) |
Nov 03, 2021 | 17.50 | 18.70 | 17.50 | 18.30 | 31,808 | +0.60(+3.39%) |
Nov 02, 2021 | 17.30 | 17.80 | 17.10 | 17.70 | 18,911 | +0.00(+0.00%) |
Nov 01, 2021 | 16.70 | 17.80 | 16.70 | 17.70 | 37,180 | +1.00(+5.99%) |
Oct 29, 2021 | 17.00 | 17.30 | 16.50 | 16.70 | 20,129 | -0.20(-1.18%) |
Oct 28, 2021 | 16.70 | 17.70 | 16.60 | 16.90 | 45,434 | +0.10(+0.60%) |
Oct 27, 2021 | 17.10 | 17.10 | 16.10 | 16.80 | 19,444 | +0.00(+0.00%) |
Oct 26, 2021 | 16.90 | 16.80 | 20,826 | -0.10(-0.59%) | ||
Oct 25, 2021 | 17.00 | 17.40 | 16.60 | 16.90 | 36,544 | -0.05(-0.29%) |
Oct 22, 2021 | 17.90 | 18.00 | 16.64 | 16.95 | 38,898 | -1.05(-5.83%) |
Oct 21, 2021 | 17.70 | 18.50 | 17.50 | 18.00 | 35,004 | +0.40(+2.27%) |
Oct 20, 2021 | 17.60 | 17.80 | 17.40 | 17.60 | 10,669 | +0.00(+0.00%) |
Oct 19, 2021 | 17.30 | 17.80 | 17.00 | 17.60 | 36,716 | +0.50(+2.92%) |
Oct 18, 2021 | 18.20 | 18.20 | 17.00 | 17.10 | 48,822 | -0.90(-5.00%) |
Oct 15, 2021 | 18.50 | 18.60 | 18.00 | 18.00 | 27,573 | -0.70(-3.74%) |
Oct 14, 2021 | 18.60 | 19.00 | 18.60 | 18.70 | 19,551 | +0.10(+0.54%) |
Oct 13, 2021 | 18.50 | 18.80 | 18.00 | 18.60 | 53,135 | -0.50(-2.62%) |
Oct 12, 2021 | 19.60 | 19.80 | 18.95 | 19.10 | 24,616 | -0.50(-2.55%) |
Oct 11, 2021 | 19.00 | 20.60 | 19.00 | 19.60 | 91,285 | +0.60(+3.16%) |
Oct 08, 2021 | 18.60 | 20.00 | 18.20 | 19.00 | 78,432 | +0.50(+2.70%) |
Oct 07, 2021 | 19.00 | 19.00 | 17.80 | 18.50 | 100,891 | -0.10(-0.54%) |
Oct 06, 2021 | 17.70 | 19.60 | 17.60 | 18.60 | 107,149 | +0.30(+1.64%) |
Oct 05, 2021 | 18.90 | 18.97 | 17.60 | 18.30 | 63,216 | +0.10(+0.55%) |
Oct 04, 2021 | 20.70 | 20.80 | 18.10 | 18.20 | 191,121 | -2.60(-12.50%) |
Oct 01, 2021 | 20.60 | 22.90 | 19.80 | 20.80 | 402,866 | +0.30(+1.46%) |
Sep 30, 2021 | 20.80 | 21.52 | 20.40 | 20.50 | 65,193 | +0.50(+2.50%) |
Sep 29, 2021 | 20.40 | 21.10 | 19.60 | 20.00 | 102,664 | -0.40(-1.96%) |
Sep 28, 2021 | 21.00 | 21.00 | 20.10 | 20.40 | 41,121 | -0.80(-3.77%) |
Sep 27, 2021 | 22.20 | 23.70 | 20.67 | 21.20 | 259,713 | -1.00(-4.50%) |
Sep 24, 2021 | 22.70 | 22.80 | 21.90 | 22.20 | 29,783 | -0.20(-0.89%) |
Sep 23, 2021 | 23.40 | 23.50 | 22.40 | 22.40 | 44,377 | -0.40(-1.75%) |
Sep 22, 2021 | 22.70 | 24.20 | 22.30 | 22.80 | 62,588 | +0.20(+0.88%) |
Sep 21, 2021 | 22.30 | 22.99 | 22.10 | 22.60 | 25,499 | -0.10(-0.44%) |
Sep 20, 2021 | 22.10 | 23.50 | 22.00 | 22.70 | 26,534 | -0.80(-3.40%) |
Sep 17, 2021 | 23.40 | 23.70 | 21.70 | 23.50 | 48,871 | +0.10(+0.43%) |
Sep 16, 2021 | 23.70 | 23.90 | 23.10 | 23.40 | 25,202 | -0.40(-1.68%) |
Sep 15, 2021 | 24.20 | 24.90 | 23.80 | 23.80 | 26,355 | -0.20(-0.83%) |
Sep 14, 2021 | 25.20 | 25.70 | 23.70 | 24.00 | 34,842 | -1.20(-4.76%) |
Sep 13, 2021 | 25.20 | 25.50 | 24.10 | 25.20 | 38,841 | +0.20(+0.80%) |
Sep 10, 2021 | 26.30 | 26.50 | 25.00 | 25.00 | 47,708 | -1.30(-4.94%) |
Sep 09, 2021 | 26.00 | 27.00 | 26.00 | 26.30 | 52,048 | +0.00(+0.00%) |
Sep 08, 2021 | 26.20 | 26.80 | 25.20 | 26.30 | 55,188 | +0.10(+0.38%) |
Sep 07, 2021 | 26.96 | 27.40 | 26.00 | 26.20 | 58,191 | -0.90(-3.32%) |
Sep 03, 2021 | 28.40 | 28.60 | 26.70 | 27.10 | 86,127 | -1.50(-5.24%) |
Sep 02, 2021 | 29.10 | 29.55 | 28.20 | 28.60 | 72,320 | -0.50(-1.72%) |