Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.25 | 20.51 | 18.75 | 19.46 | 14,381 | -1.43(-6.87%) |
Nov 29, 2021 | 20.34 | 21.40 | 20.01 | 20.90 | 14,976 | +0.60(+2.96%) |
Nov 26, 2021 | 20.99 | 21.01 | 19.00 | 20.30 | 10,408 | -1.72(-7.81%) |
Nov 24, 2021 | 22.05 | 22.77 | 21.08 | 22.02 | 20,291 | -0.48(-2.13%) |
Nov 23, 2021 | 22.80 | 23.60 | 21.23 | 22.50 | 16,507 | -0.30(-1.32%) |
Nov 22, 2021 | 22.75 | 22.80 | 18.75 | 22.80 | 60,751 | +1.95(+9.35%) |
Nov 19, 2021 | 20.05 | 21.40 | 20.05 | 20.85 | 19,719 | -1.14(-5.18%) |
Nov 18, 2021 | 23.56 | 22.04 | 21.26 | 21.99 | 24,853 | -1.61(-6.82%) |
Nov 17, 2021 | 24.33 | 25.28 | 23.50 | 23.60 | 22,244 | -0.77(-3.16%) |
Nov 16, 2021 | 24.13 | 25.01 | 24.10 | 24.37 | 14,907 | +0.14(+0.58%) |
Nov 15, 2021 | 24.20 | 25.15 | 23.74 | 24.23 | 18,094 | +0.13(+0.54%) |
Nov 12, 2021 | 23.76 | 24.81 | 23.70 | 24.10 | 18,720 | +0.00(+0.00%) |
Nov 11, 2021 | 23.99 | 25.77 | 22.99 | 24.10 | 27,098 | +0.58(+2.47%) |
Nov 10, 2021 | 25.25 | 23.52 | 34,269 | -0.30(-1.26%) | ||
Nov 09, 2021 | 24.99 | 25.99 | 23.50 | 23.82 | 63,740 | +0.27(+1.15%) |
Nov 08, 2021 | 21.99 | 25.10 | 21.50 | 23.55 | 79,301 | +3.06(+14.93%) |
Nov 05, 2021 | 20.77 | 21.42 | 19.13 | 20.49 | 67,204 | +1.61(+8.53%) |
Nov 04, 2021 | 18.57 | 19.26 | 18.10 | 18.88 | 11,378 | +1.37(+7.82%) |
Nov 03, 2021 | 16.70 | 18.02 | 16.29 | 17.51 | 10,897 | +1.10(+6.70%) |
Nov 02, 2021 | 16.60 | 16.96 | 16.10 | 16.41 | 18,279 | -0.32(-1.89%) |
Nov 01, 2021 | 16.39 | 17.12 | 16.02 | 16.73 | 36,815 | +0.16(+0.95%) |
Oct 29, 2021 | 16.58 | 17.12 | 16.50 | 16.57 | 8,158 | -0.63(-3.66%) |
Oct 28, 2021 | 19.05 | 19.05 | 16.63 | 17.20 | 17,839 | -1.93(-10.09%) |
Oct 27, 2021 | 19.01 | 19.42 | 19.01 | 19.13 | 11,216 | -0.29(-1.49%) |
Oct 26, 2021 | 19.25 | 19.42 | 11,828 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.38 | 19.40 | 19.18 | 19.39 | 3,838 | +0.26(+1.36%) |
Oct 22, 2021 | 19.80 | 19.80 | 19.13 | 19.13 | 3,317 | -0.52(-2.65%) |
Oct 21, 2021 | 19.57 | 19.80 | 19.49 | 19.65 | 1,766 | +0.04(+0.23%) |
Oct 20, 2021 | 19.34 | 19.80 | 19.11 | 19.61 | 6,489 | +0.24(+1.22%) |
Oct 19, 2021 | 18.90 | 21.00 | 18.90 | 19.37 | 10,652 | +0.40(+2.10%) |
Oct 18, 2021 | 18.95 | 20.34 | 17.06 | 18.97 | 32,193 | +0.02(+0.11%) |
Oct 15, 2021 | 18.85 | 20.23 | 18.10 | 18.95 | 12,116 | +0.21(+1.12%) |
Oct 14, 2021 | 18.12 | 19.99 | 17.50 | 18.74 | 14,761 | +1.05(+5.94%) |
Oct 13, 2021 | 17.01 | 17.92 | 15.81 | 17.69 | 12,654 | +0.26(+1.49%) |
Oct 12, 2021 | 16.00 | 17.79 | 15.94 | 17.43 | 14,215 | +1.57(+9.90%) |
Oct 11, 2021 | 15.88 | 16.68 | 15.63 | 15.86 | 8,487 | +0.33(+2.16%) |
Oct 08, 2021 | 16.55 | 16.55 | 15.52 | 15.53 | 2,019 | -0.04(-0.29%) |
Oct 07, 2021 | 14.62 | 16.20 | 14.61 | 15.57 | 6,298 | -0.12(-0.76%) |
Oct 06, 2021 | 15.48 | 16.32 | 15.48 | 15.69 | 3,970 | -0.37(-2.30%) |
Oct 05, 2021 | 15.84 | 16.49 | 15.01 | 16.06 | 8,667 | +0.34(+2.16%) |
Oct 04, 2021 | 14.48 | 15.99 | 14.48 | 15.72 | 2,041 | +0.10(+0.64%) |
Oct 01, 2021 | 14.96 | 15.62 | 14.71 | 15.62 | 8,337 | +1.07(+7.35%) |
Sep 30, 2021 | 14.30 | 14.55 | 14.27 | 14.55 | 4,699 | +0.30(+2.11%) |
Sep 29, 2021 | 14.30 | 14.78 | 14.25 | 14.25 | 2,736 | -0.01(-0.07%) |
Sep 28, 2021 | 14.48 | 14.53 | 14.26 | 14.26 | 2,145 | +0.06(+0.42%) |
Sep 27, 2021 | 13.80 | 14.95 | 13.70 | 14.20 | 24,067 | +0.43(+3.15%) |
Sep 24, 2021 | 13.94 | 13.94 | 13.33 | 13.77 | 3,103 | -0.29(-2.07%) |
Sep 23, 2021 | 13.80 | 14.40 | 13.21 | 14.06 | 20,882 | +0.79(+5.93%) |
Sep 22, 2021 | 13.20 | 14.29 | 13.15 | 13.27 | 2,321 | +0.16(+1.26%) |
Sep 21, 2021 | 14.56 | 14.56 | 13.11 | 13.11 | 2,887 | -0.45(-3.28%) |
Sep 20, 2021 | 13.76 | 14.57 | 13.26 | 13.55 | 5,811 | -0.97(-6.68%) |
Sep 17, 2021 | 13.53 | 14.86 | 13.51 | 14.52 | 5,363 | +0.71(+5.14%) |
Sep 16, 2021 | 14.35 | 15.00 | 13.33 | 13.81 | 26,050 | -0.80(-5.48%) |
Sep 15, 2021 | 14.25 | 15.00 | 14.25 | 14.61 | 3,283 | -0.10(-0.68%) |
Sep 14, 2021 | 14.60 | 14.98 | 14.31 | 14.71 | 7,491 | +0.16(+1.10%) |
Sep 13, 2021 | 15.04 | 15.85 | 14.51 | 14.55 | 8,598 | -0.37(-2.48%) |
Sep 10, 2021 | 14.91 | 15.21 | 14.61 | 14.92 | 4,838 | +0.02(+0.13%) |
Sep 09, 2021 | 15.15 | 15.15 | 14.76 | 14.90 | 6,357 | -0.51(-3.31%) |
Sep 08, 2021 | 15.80 | 16.68 | 15.21 | 15.41 | 4,340 | -0.29(-1.85%) |
Sep 07, 2021 | 16.59 | 16.70 | 15.07 | 15.70 | 10,636 | -0.59(-3.62%) |
Sep 03, 2021 | 16.15 | 16.29 | 15.55 | 16.29 | 5,704 | +0.01(+0.06%) |
Sep 02, 2021 | 16.68 | 16.68 | 16.28 | 16.28 | 1,018 | +0.11(+0.68%) |