Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.50 | 19.93 | 17.55 | 18.62 | 547,975 | -2.72(-12.73%) |
Nov 29, 2021 | 18.00 | 24.45 | 17.25 | 21.34 | 1,473,577 | +4.82(+29.15%) |
Nov 26, 2021 | 17.25 | 18.75 | 16.50 | 16.52 | 120,140 | -0.11(-0.68%) |
Nov 24, 2021 | 15.75 | 16.79 | 15.75 | 16.64 | 46,826 | +0.38(+2.35%) |
Nov 23, 2021 | 15.80 | 16.50 | 14.00 | 16.25 | 76,940 | +0.25(+1.59%) |
Nov 22, 2021 | 16.75 | 17.15 | 15.51 | 16.00 | 142,077 | -0.86(-5.10%) |
Nov 19, 2021 | 16.25 | 17.74 | 16.25 | 16.86 | 111,751 | +0.36(+2.18%) |
Nov 18, 2021 | 17.25 | 16.73 | 16.50 | 16.50 | 137,200 | -1.07(-6.08%) |
Nov 17, 2021 | 17.25 | 18.00 | 17.12 | 17.57 | 121,734 | +0.31(+1.81%) |
Nov 16, 2021 | 18.25 | 18.25 | 17.25 | 17.25 | 196,267 | -1.50(-7.97%) |
Nov 15, 2021 | 19.11 | 19.15 | 18.25 | 18.75 | 190,961 | -0.25(-1.32%) |
Nov 12, 2021 | 19.35 | 19.38 | 18.82 | 19.00 | 105,273 | -0.34(-1.76%) |
Nov 11, 2021 | 19.75 | 19.88 | 19.25 | 19.34 | 90,954 | -0.29(-1.48%) |
Nov 10, 2021 | 20.05 | 19.56 | 19.63 | 98,359 | -0.57(-2.80%) | |
Nov 09, 2021 | 20.75 | 20.88 | 19.77 | 20.20 | 94,568 | -0.55(-2.67%) |
Nov 08, 2021 | 20.91 | 21.08 | 20.27 | 20.75 | 110,822 | -0.32(-1.54%) |
Nov 05, 2021 | 22.50 | 22.75 | 20.50 | 21.07 | 175,786 | -1.71(-7.52%) |
Nov 04, 2021 | 23.75 | 24.65 | 22.12 | 22.79 | 468,625 | +1.90(+9.08%) |
Nov 03, 2021 | 19.75 | 20.89 | 19.59 | 20.89 | 450,371 | +0.96(+4.79%) |
Nov 02, 2021 | 19.86 | 19.99 | 19.50 | 19.93 | 49,202 | +0.06(+0.30%) |
Nov 01, 2021 | 19.26 | 19.99 | 19.75 | 19.88 | 80,094 | +0.38(+1.92%) |
Oct 29, 2021 | 19.65 | 19.81 | 19.25 | 19.50 | 92,777 | -0.27(-1.39%) |
Oct 28, 2021 | 19.02 | 19.77 | 18.00 | 19.77 | 102,271 | +0.75(+3.97%) |
Oct 27, 2021 | 19.50 | 19.62 | 19.00 | 19.02 | 108,290 | -0.61(-3.08%) |
Oct 26, 2021 | 20.00 | 19.62 | 19.62 | 104,638 | -0.49(-2.42%) | |
Oct 25, 2021 | 19.50 | 20.49 | 19.38 | 20.11 | 99,946 | +0.11(+0.52%) |
Oct 22, 2021 | 21.00 | 21.35 | 19.53 | 20.01 | 240,692 | -1.33(-6.22%) |
Oct 21, 2021 | 21.75 | 22.10 | 21.27 | 21.34 | 86,406 | -0.57(-2.59%) |
Oct 20, 2021 | 22.05 | 22.43 | 21.84 | 21.90 | 69,470 | -0.50(-2.25%) |
Oct 19, 2021 | 21.75 | 22.50 | 21.75 | 22.41 | 68,488 | +0.59(+2.73%) |
Oct 18, 2021 | 22.25 | 22.75 | 21.80 | 21.81 | 84,237 | -0.69(-3.06%) |
Oct 15, 2021 | 21.80 | 22.55 | 21.41 | 22.50 | 111,931 | +0.61(+2.79%) |
Oct 14, 2021 | 21.25 | 22.71 | 20.86 | 21.89 | 268,099 | -1.33(-5.73%) |
Oct 13, 2021 | 23.50 | 23.75 | 23.00 | 23.22 | 132,704 | -0.35(-1.50%) |
Oct 12, 2021 | 22.75 | 23.75 | 22.75 | 23.57 | 67,661 | +0.32(+1.39%) |
Oct 11, 2021 | 23.96 | 24.46 | 23.25 | 23.25 | 55,222 | -0.69(-2.88%) |
Oct 08, 2021 | 23.50 | 24.75 | 23.50 | 23.94 | 90,877 | +0.34(+1.44%) |
Oct 07, 2021 | 22.75 | 23.88 | 22.51 | 23.60 | 90,040 | +0.60(+2.61%) |
Oct 06, 2021 | 24.75 | 24.75 | 22.75 | 23.00 | 195,183 | -1.74(-7.02%) |
Oct 05, 2021 | 25.00 | 25.75 | 24.50 | 24.74 | 89,174 | -0.07(-0.27%) |
Oct 04, 2021 | 25.25 | 25.25 | 24.50 | 24.80 | 141,918 | -1.20(-4.60%) |
Oct 01, 2021 | 26.50 | 26.75 | 25.25 | 26.00 | 112,261 | -0.50(-1.89%) |
Sep 30, 2021 | 26.25 | 27.25 | 26.00 | 26.50 | 121,292 | +0.00(+0.00%) |
Sep 29, 2021 | 27.75 | 28.25 | 26.25 | 26.50 | 132,989 | -1.50(-5.36%) |
Sep 28, 2021 | 28.00 | 28.25 | 27.50 | 28.00 | 104,305 | -0.50(-1.75%) |
Sep 27, 2021 | 28.00 | 29.39 | 27.50 | 28.50 | 188,959 | -0.75(-2.56%) |
Sep 24, 2021 | 28.75 | 29.50 | 28.25 | 29.25 | 90,264 | +0.00(+0.00%) |
Sep 23, 2021 | 28.50 | 29.25 | 28.50 | 29.25 | 62,528 | +0.50(+1.74%) |
Sep 22, 2021 | 28.25 | 29.50 | 28.25 | 28.75 | 87,772 | -0.25(-0.86%) |
Sep 21, 2021 | 28.75 | 29.00 | 28.00 | 29.00 | 84,276 | +0.50(+1.75%) |
Sep 20, 2021 | 28.75 | 29.68 | 28.25 | 28.50 | 87,529 | -2.25(-7.32%) |
Sep 17, 2021 | 28.50 | 31.00 | 27.75 | 30.75 | 195,294 | +1.75(+6.03%) |
Sep 16, 2021 | 27.50 | 29.25 | 27.00 | 29.00 | 106,508 | +1.00(+3.57%) |
Sep 15, 2021 | 28.50 | 28.75 | 27.27 | 28.00 | 82,538 | -0.50(-1.75%) |
Sep 14, 2021 | 29.00 | 29.75 | 28.50 | 28.50 | 82,065 | -0.50(-1.72%) |
Sep 13, 2021 | 29.25 | 30.00 | 28.50 | 29.00 | 74,469 | -0.25(-0.85%) |
Sep 10, 2021 | 29.50 | 30.00 | 29.25 | 29.25 | 58,078 | +0.00(+0.00%) |
Sep 09, 2021 | 29.25 | 30.00 | 29.25 | 29.25 | 59,478 | +0.00(+0.00%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.00 | 29.25 | 96,477 | -0.50(-1.68%) |
Sep 07, 2021 | 30.25 | 30.98 | 29.75 | 29.75 | 111,073 | -0.75(-2.46%) |
Sep 03, 2021 | 31.25 | 31.75 | 30.00 | 30.50 | 161,319 | -1.25(-3.94%) |
Sep 02, 2021 | 31.75 | 32.00 | 31.00 | 31.75 | 132,428 | -0.25(-0.78%) |