Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.17 | 14.18 | 12.93 | 13.84 | 125,447 | +0.37(+2.75%) |
Nov 29, 2021 | 14.44 | 14.90 | 13.39 | 13.47 | 158,173 | -0.86(-6.00%) |
Nov 26, 2021 | 14.66 | 14.91 | 13.79 | 14.33 | 88,039 | -0.67(-4.47%) |
Nov 24, 2021 | 15.52 | 15.97 | 14.80 | 15.00 | 182,892 | -0.62(-3.97%) |
Nov 23, 2021 | 15.57 | 16.85 | 15.21 | 15.62 | 163,106 | -0.06(-0.38%) |
Nov 22, 2021 | 16.46 | 16.73 | 15.57 | 15.68 | 113,055 | -0.82(-4.97%) |
Nov 19, 2021 | 16.48 | 17.02 | 16.17 | 16.50 | 84,401 | -0.09(-0.54%) |
Nov 18, 2021 | 17.31 | 16.73 | 16.41 | 16.59 | 159,199 | -0.71(-4.10%) |
Nov 17, 2021 | 17.11 | 17.59 | 16.58 | 17.30 | 92,914 | +0.05(+0.29%) |
Nov 16, 2021 | 17.44 | 17.63 | 17.15 | 17.25 | 94,352 | -0.29(-1.65%) |
Nov 15, 2021 | 17.62 | 17.99 | 17.44 | 17.54 | 74,483 | -0.08(-0.45%) |
Nov 12, 2021 | 17.52 | 18.29 | 16.52 | 17.62 | 81,353 | -0.11(-0.62%) |
Nov 11, 2021 | 17.28 | 18.06 | 16.79 | 17.73 | 115,647 | +0.54(+3.14%) |
Nov 10, 2021 | 17.67 | 17.19 | 138,296 | -0.23(-1.32%) | ||
Nov 09, 2021 | 16.49 | 18.58 | 16.45 | 17.42 | 409,367 | +1.35(+8.40%) |
Nov 08, 2021 | 16.27 | 16.89 | 15.80 | 16.07 | 180,516 | -0.19(-1.17%) |
Nov 05, 2021 | 15.61 | 16.70 | 15.61 | 16.26 | 159,195 | +0.30(+1.88%) |
Nov 04, 2021 | 16.16 | 16.50 | 15.62 | 15.96 | 127,024 | -0.15(-0.93%) |
Nov 03, 2021 | 15.18 | 16.17 | 15.02 | 16.11 | 159,055 | +0.61(+3.94%) |
Nov 02, 2021 | 15.20 | 15.58 | 14.83 | 15.50 | 109,201 | +0.22(+1.44%) |
Nov 01, 2021 | 14.54 | 15.31 | 14.64 | 15.28 | 205,471 | +0.64(+4.37%) |
Oct 29, 2021 | 14.98 | 15.22 | 14.52 | 14.64 | 117,349 | -0.31(-2.07%) |
Oct 28, 2021 | 14.73 | 15.31 | 14.41 | 14.95 | 386,466 | +0.12(+0.81%) |
Oct 27, 2021 | 14.57 | 14.88 | 13.89 | 14.83 | 113,427 | +0.22(+1.51%) |
Oct 26, 2021 | 14.82 | 14.61 | 121,287 | -0.28(-1.88%) | ||
Oct 25, 2021 | 14.88 | 15.19 | 14.44 | 14.89 | 108,407 | -0.01(-0.07%) |
Oct 22, 2021 | 15.06 | 15.11 | 14.34 | 14.90 | 160,583 | -0.21(-1.39%) |
Oct 21, 2021 | 15.00 | 15.49 | 14.52 | 15.11 | 191,115 | +0.17(+1.14%) |
Oct 20, 2021 | 14.93 | 15.12 | 14.51 | 14.94 | 105,589 | -0.01(-0.07%) |
Oct 19, 2021 | 15.34 | 15.54 | 14.95 | 14.95 | 230,561 | -0.30(-1.97%) |
Oct 18, 2021 | 16.24 | 16.27 | 15.11 | 15.25 | 174,233 | -0.98(-6.04%) |
Oct 15, 2021 | 16.60 | 16.84 | 16.18 | 16.23 | 254,458 | -0.17(-1.04%) |
Oct 14, 2021 | 16.18 | 16.78 | 16.16 | 16.40 | 289,596 | +0.08(+0.49%) |
Oct 13, 2021 | 16.35 | 16.59 | 15.88 | 16.32 | 173,433 | -0.08(-0.49%) |
Oct 12, 2021 | 15.34 | 16.45 | 15.00 | 16.40 | 244,425 | +1.12(+7.33%) |
Oct 11, 2021 | 15.50 | 16.24 | 14.27 | 15.28 | 493,367 | -0.18(-1.16%) |
Oct 08, 2021 | 12.28 | 15.90 | 12.05 | 15.46 | 2,519,499 | +3.18(+25.90%) |
Oct 07, 2021 | 17.75 | 17.82 | 11.91 | 12.28 | 2,779,422 | -6.74(-35.44%) |
Oct 06, 2021 | 19.50 | 19.84 | 18.66 | 19.02 | 212,319 | -0.70(-3.55%) |
Oct 05, 2021 | 19.90 | 20.91 | 19.56 | 19.72 | 247,406 | -0.17(-0.85%) |
Oct 04, 2021 | 20.19 | 20.61 | 19.71 | 19.89 | 209,741 | -0.41(-2.02%) |
Oct 01, 2021 | 20.87 | 21.18 | 19.82 | 20.30 | 286,152 | -0.61(-2.92%) |
Sep 30, 2021 | 20.57 | 21.21 | 20.57 | 20.91 | 185,937 | +0.36(+1.75%) |
Sep 29, 2021 | 23.09 | 23.20 | 20.48 | 20.55 | 281,834 | -2.11(-9.31%) |
Sep 28, 2021 | 22.86 | 23.25 | 22.05 | 22.66 | 130,974 | -0.34(-1.48%) |
Sep 27, 2021 | 23.83 | 24.43 | 22.75 | 23.00 | 195,860 | -0.74(-3.12%) |
Sep 24, 2021 | 24.15 | 24.50 | 23.41 | 23.74 | 93,649 | -0.66(-2.70%) |
Sep 23, 2021 | 24.00 | 25.00 | 23.69 | 24.40 | 99,195 | +0.37(+1.54%) |
Sep 22, 2021 | 23.97 | 25.00 | 23.63 | 24.03 | 168,869 | +0.04(+0.17%) |
Sep 21, 2021 | 25.11 | 25.48 | 22.93 | 23.99 | 252,859 | -0.55(-2.24%) |
Sep 20, 2021 | 25.00 | 25.15 | 23.15 | 24.54 | 281,708 | -0.68(-2.70%) |
Sep 17, 2021 | 26.00 | 26.70 | 24.80 | 25.22 | 1,587,523 | +0.65(+2.65%) |
Sep 16, 2021 | 25.25 | 25.25 | 23.70 | 24.57 | 175,622 | -0.49(-1.96%) |
Sep 15, 2021 | 25.00 | 25.25 | 24.37 | 25.06 | 147,798 | +0.10(+0.40%) |
Sep 14, 2021 | 24.58 | 25.36 | 24.53 | 24.96 | 115,163 | +0.61(+2.51%) |
Sep 13, 2021 | 24.83 | 25.33 | 24.13 | 24.35 | 188,176 | -0.53(-2.13%) |
Sep 10, 2021 | 23.80 | 25.24 | 23.00 | 24.88 | 149,782 | +1.07(+4.49%) |
Sep 09, 2021 | 23.63 | 24.61 | 23.40 | 23.81 | 162,095 | +0.24(+1.02%) |
Sep 08, 2021 | 24.82 | 25.15 | 23.03 | 23.57 | 127,350 | -1.37(-5.49%) |
Sep 07, 2021 | 23.01 | 25.48 | 22.84 | 24.94 | 227,549 | +1.94(+8.43%) |
Sep 03, 2021 | 23.60 | 23.77 | 22.52 | 23.00 | 106,044 | -0.52(-2.21%) |
Sep 02, 2021 | 22.97 | 23.94 | 22.54 | 23.52 | 133,105 | +0.67(+2.93%) |