Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.20 | 16.80 | 14.40 | 14.82 | 51,748 | -1.98(-11.79%) |
Nov 29, 2021 | 17.40 | 18.10 | 16.00 | 16.81 | 201,229 | +1.11(+7.04%) |
Nov 26, 2021 | 16.00 | 16.40 | 15.16 | 15.70 | 15,550 | -0.40(-2.46%) |
Nov 24, 2021 | 15.00 | 16.20 | 14.95 | 16.10 | 12,355 | +1.10(+7.31%) |
Nov 23, 2021 | 15.60 | 15.60 | 14.80 | 15.00 | 9,415 | +0.02(+0.15%) |
Nov 22, 2021 | 15.60 | 15.60 | 14.44 | 14.98 | 19,651 | -0.67(-4.29%) |
Nov 19, 2021 | 15.67 | 16.16 | 15.60 | 15.65 | 8,325 | -0.29(-1.82%) |
Nov 18, 2021 | 17.00 | 15.96 | 15.60 | 15.94 | 23,839 | -0.88(-5.22%) |
Nov 17, 2021 | 16.60 | 17.00 | 16.60 | 16.82 | 8,684 | -0.25(-1.45%) |
Nov 16, 2021 | 17.40 | 17.50 | 16.66 | 17.07 | 15,421 | -0.59(-3.32%) |
Nov 15, 2021 | 17.78 | 17.80 | 17.42 | 17.65 | 7,839 | +0.24(+1.37%) |
Nov 12, 2021 | 17.80 | 18.00 | 17.20 | 17.41 | 16,567 | -0.60(-3.35%) |
Nov 11, 2021 | 17.96 | 18.40 | 17.60 | 18.02 | 15,241 | +0.02(+0.09%) |
Nov 10, 2021 | 18.40 | 18.00 | 11,632 | -0.60(-3.22%) | ||
Nov 09, 2021 | 18.40 | 18.76 | 18.11 | 18.60 | 13,616 | +0.39(+2.16%) |
Nov 08, 2021 | 18.53 | 19.00 | 18.21 | 18.21 | 7,693 | -0.31(-1.65%) |
Nov 05, 2021 | 18.40 | 18.85 | 18.21 | 18.51 | 23,022 | -0.12(-0.63%) |
Nov 04, 2021 | 19.03 | 19.19 | 18.30 | 18.63 | 23,675 | -0.55(-2.87%) |
Nov 03, 2021 | 19.00 | 19.20 | 19.00 | 19.18 | 7,542 | -0.02(-0.09%) |
Nov 02, 2021 | 19.45 | 19.45 | 18.70 | 19.20 | 25,304 | -0.11(-0.56%) |
Nov 01, 2021 | 19.20 | 20.00 | 19.02 | 19.31 | 27,642 | +0.28(+1.49%) |
Oct 29, 2021 | 18.60 | 19.38 | 18.51 | 19.02 | 13,968 | +0.44(+2.38%) |
Oct 28, 2021 | 18.40 | 18.75 | 18.40 | 18.58 | 9,998 | +0.40(+2.20%) |
Oct 27, 2021 | 19.00 | 19.40 | 18.00 | 18.18 | 31,283 | -0.94(-4.93%) |
Oct 26, 2021 | 19.00 | 19.12 | 16,033 | +0.12(+0.64%) | ||
Oct 25, 2021 | 19.80 | 19.80 | 18.51 | 19.00 | 48,804 | -0.82(-4.14%) |
Oct 22, 2021 | 20.40 | 20.40 | 19.73 | 19.82 | 13,740 | -0.58(-2.84%) |
Oct 21, 2021 | 19.80 | 20.40 | 19.75 | 20.40 | 23,350 | +0.99(+5.08%) |
Oct 20, 2021 | 19.40 | 19.80 | 19.33 | 19.41 | 22,448 | -0.37(-1.85%) |
Oct 19, 2021 | 19.55 | 19.97 | 19.21 | 19.78 | 33,616 | +0.39(+2.00%) |
Oct 18, 2021 | 19.80 | 19.90 | 19.35 | 19.39 | 20,396 | -0.38(-1.94%) |
Oct 15, 2021 | 19.93 | 20.20 | 19.60 | 19.78 | 12,957 | -0.20(-0.99%) |
Oct 14, 2021 | 20.40 | 20.40 | 19.66 | 19.97 | 36,353 | +0.11(+0.57%) |
Oct 13, 2021 | 20.40 | 20.40 | 19.60 | 19.86 | 20,027 | -0.34(-1.68%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.20 | 9,002 | -0.20(-0.98%) |
Oct 11, 2021 | 20.60 | 20.60 | 20.00 | 20.40 | 7,779 | +0.20(+0.99%) |
Oct 08, 2021 | 20.60 | 20.80 | 20.20 | 20.20 | 12,878 | -0.40(-1.94%) |
Oct 07, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 7,634 | +0.10(+0.49%) |
Oct 06, 2021 | 20.80 | 21.00 | 20.40 | 20.50 | 12,193 | -0.50(-2.38%) |
Oct 05, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 7,667 | +0.20(+0.96%) |
Oct 04, 2021 | 21.00 | 21.20 | 20.60 | 20.80 | 14,771 | -0.60(-2.80%) |
Oct 01, 2021 | 21.00 | 21.40 | 21.00 | 21.40 | 7,102 | +0.20(+0.94%) |
Sep 30, 2021 | 21.40 | 21.80 | 21.20 | 21.20 | 8,130 | -0.40(-1.85%) |
Sep 29, 2021 | 21.20 | 22.00 | 21.20 | 21.60 | 9,659 | +0.20(+0.93%) |
Sep 28, 2021 | 21.40 | 21.80 | 21.20 | 21.40 | 9,366 | -0.20(-0.93%) |
Sep 27, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 12,225 | +0.40(+1.89%) |
Sep 24, 2021 | 20.80 | 21.20 | 20.80 | 21.20 | 10,985 | +0.00(+0.00%) |
Sep 23, 2021 | 21.20 | 21.40 | 20.80 | 21.20 | 15,615 | +0.20(+0.95%) |
Sep 22, 2021 | 20.60 | 22.40 | 20.30 | 21.00 | 47,529 | +0.40(+1.94%) |
Sep 21, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 11,114 | -0.20(-0.96%) |
Sep 20, 2021 | 21.00 | 21.20 | 20.20 | 20.80 | 38,094 | -0.60(-2.80%) |
Sep 17, 2021 | 21.20 | 22.00 | 21.10 | 21.40 | 30,367 | -0.20(-0.93%) |
Sep 16, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 19,244 | +0.20(+0.93%) |
Sep 15, 2021 | 22.20 | 23.30 | 21.20 | 21.40 | 68,839 | -1.20(-5.31%) |
Sep 14, 2021 | 22.80 | 25.20 | 22.00 | 22.60 | 229,728 | +0.80(+3.67%) |
Sep 13, 2021 | 22.00 | 22.20 | 21.20 | 21.80 | 48,518 | -0.40(-1.80%) |
Sep 10, 2021 | 20.80 | 22.40 | 20.80 | 22.20 | 33,030 | +1.20(+5.71%) |
Sep 09, 2021 | 21.60 | 21.60 | 20.80 | 21.00 | 12,218 | -0.40(-1.87%) |
Sep 08, 2021 | 21.00 | 21.80 | 20.60 | 21.40 | 10,391 | +0.20(+0.94%) |
Sep 07, 2021 | 20.80 | 21.80 | 20.60 | 21.20 | 22,947 | +0.60(+2.91%) |
Sep 03, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 10,747 | -0.40(-1.90%) |
Sep 02, 2021 | 21.20 | 21.27 | 20.40 | 21.00 | 11,695 | +0.00(+0.00%) |