Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.87 | 19.21 | 18.71 | 18.70 | 30,436 | +0.00(+0.00%) |
Nov 29, 2021 | 19.55 | 19.55 | 18.70 | 18.70 | 20,289 | -0.51(-2.65%) |
Nov 26, 2021 | 19.55 | 19.72 | 18.70 | 19.21 | 19,365 | -0.68(-3.42%) |
Nov 24, 2021 | 18.87 | 20.06 | 18.53 | 19.89 | 32,391 | +1.02(+5.41%) |
Nov 23, 2021 | 18.70 | 19.21 | 18.19 | 18.87 | 44,993 | -0.34(-1.77%) |
Nov 22, 2021 | 19.72 | 20.15 | 18.53 | 19.21 | 38,815 | -0.68(-3.42%) |
Nov 19, 2021 | 18.70 | 20.06 | 18.70 | 19.89 | 38,915 | +1.36(+7.34%) |
Nov 18, 2021 | 19.55 | 18.53 | 18.02 | 18.53 | 51,752 | -1.19(-6.03%) |
Nov 17, 2021 | 19.89 | 20.23 | 19.38 | 19.72 | 31,390 | -0.51(-2.52%) |
Nov 16, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 33,817 | -0.17(-0.83%) |
Nov 15, 2021 | 20.57 | 20.57 | 19.72 | 20.40 | 27,953 | +0.17(+0.84%) |
Nov 12, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 18,064 | +0.17(+0.85%) |
Nov 11, 2021 | 19.89 | 20.57 | 19.72 | 20.06 | 31,116 | +0.17(+0.85%) |
Nov 10, 2021 | 20.74 | 19.89 | 25,171 | -0.34(-1.68%) | ||
Nov 09, 2021 | 20.06 | 20.57 | 19.38 | 20.23 | 41,111 | -0.17(-0.83%) |
Nov 08, 2021 | 19.55 | 20.74 | 18.70 | 20.40 | 71,305 | +1.36(+7.14%) |
Nov 05, 2021 | 20.06 | 20.06 | 18.53 | 19.04 | 45,759 | -1.02(-5.08%) |
Nov 04, 2021 | 20.40 | 20.74 | 19.21 | 20.06 | 246,863 | +1.19(+6.31%) |
Nov 03, 2021 | 18.87 | 19.21 | 18.36 | 18.87 | 21,209 | +0.00(+0.00%) |
Nov 02, 2021 | 18.19 | 19.04 | 18.19 | 18.87 | 31,105 | +0.85(+4.72%) |
Nov 01, 2021 | 17.68 | 18.19 | 17.68 | 18.02 | 24,159 | +0.34(+1.92%) |
Oct 29, 2021 | 17.00 | 17.85 | 17.00 | 17.68 | 23,676 | +0.34(+1.96%) |
Oct 28, 2021 | 17.68 | 17.85 | 16.99 | 17.34 | 41,933 | -0.17(-0.97%) |
Oct 27, 2021 | 17.68 | 18.02 | 17.34 | 17.51 | 24,706 | -0.17(-0.96%) |
Oct 26, 2021 | 17.85 | 17.68 | 39,856 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.85 | 18.27 | 17.68 | 17.68 | 40,869 | -0.34(-1.89%) |
Oct 22, 2021 | 18.36 | 18.53 | 17.85 | 18.02 | 20,856 | -0.51(-2.75%) |
Oct 21, 2021 | 19.21 | 19.21 | 18.36 | 18.53 | 33,281 | -0.68(-3.54%) |
Oct 20, 2021 | 19.55 | 19.72 | 18.87 | 19.21 | 23,102 | -0.34(-1.74%) |
Oct 19, 2021 | 21.08 | 21.08 | 19.04 | 19.55 | 49,666 | -0.51(-2.54%) |
Oct 18, 2021 | 21.25 | 21.25 | 19.04 | 20.06 | 110,626 | +0.85(+4.42%) |
Oct 15, 2021 | 19.21 | 19.38 | 18.87 | 19.21 | 17,510 | -0.17(-0.88%) |
Oct 14, 2021 | 19.04 | 19.46 | 18.70 | 19.38 | 16,039 | +0.51(+2.70%) |
Oct 13, 2021 | 18.36 | 19.04 | 18.36 | 18.87 | 13,708 | +0.51(+2.78%) |
Oct 12, 2021 | 18.36 | 18.53 | 18.19 | 18.36 | 12,900 | +0.17(+0.93%) |
Oct 11, 2021 | 17.85 | 18.36 | 17.85 | 18.19 | 16,485 | +0.34(+1.90%) |
Oct 08, 2021 | 17.68 | 18.19 | 17.34 | 17.85 | 13,946 | +0.17(+0.96%) |
Oct 07, 2021 | 17.00 | 17.85 | 16.85 | 17.68 | 22,990 | +0.78(+4.62%) |
Oct 06, 2021 | 17.17 | 17.51 | 16.68 | 16.90 | 38,767 | -0.61(-3.49%) |
Oct 05, 2021 | 17.51 | 18.19 | 17.34 | 17.51 | 24,810 | -0.17(-0.96%) |
Oct 04, 2021 | 18.02 | 18.32 | 17.51 | 17.68 | 20,381 | -0.34(-1.89%) |
Oct 01, 2021 | 18.53 | 18.70 | 17.85 | 18.02 | 20,742 | -0.51(-2.75%) |
Sep 30, 2021 | 18.36 | 18.36 | 18.19 | 18.53 | 10,959 | +0.17(+0.93%) |
Sep 29, 2021 | 18.53 | 18.87 | 18.36 | 18.36 | 11,136 | -0.34(-1.82%) |
Sep 28, 2021 | 18.87 | 19.38 | 18.19 | 18.70 | 51,860 | -0.17(-0.90%) |
Sep 27, 2021 | 18.87 | 18.87 | 17.85 | 18.87 | 34,952 | +0.17(+0.91%) |
Sep 24, 2021 | 18.87 | 19.04 | 18.36 | 18.70 | 20,773 | -0.34(-1.79%) |
Sep 23, 2021 | 18.87 | 19.38 | 18.79 | 19.04 | 18,288 | +0.00(+0.00%) |
Sep 22, 2021 | 18.53 | 19.38 | 18.19 | 19.04 | 30,723 | +0.51(+2.75%) |
Sep 21, 2021 | 18.87 | 19.17 | 17.51 | 18.53 | 102,905 | -0.34(-1.80%) |
Sep 20, 2021 | 19.04 | 19.21 | 18.53 | 18.87 | 48,787 | -0.85(-4.31%) |
Sep 17, 2021 | 19.89 | 19.89 | 19.04 | 19.72 | 22,841 | +0.34(+1.75%) |
Sep 16, 2021 | 19.21 | 19.72 | 18.92 | 19.38 | 18,170 | -0.17(-0.87%) |
Sep 15, 2021 | 19.21 | 19.80 | 18.79 | 19.55 | 38,022 | +0.68(+3.60%) |
Sep 14, 2021 | 20.06 | 20.24 | 18.70 | 18.87 | 102,442 | -1.36(-6.72%) |
Sep 13, 2021 | 20.40 | 20.57 | 19.72 | 20.23 | 53,212 | -0.34(-1.65%) |
Sep 10, 2021 | 21.08 | 21.08 | 20.57 | 20.57 | 28,581 | -0.68(-3.20%) |
Sep 09, 2021 | 20.91 | 21.25 | 20.40 | 21.25 | 48,572 | +0.51(+2.46%) |
Sep 08, 2021 | 21.25 | 21.34 | 20.57 | 20.74 | 30,925 | -0.68(-3.17%) |
Sep 07, 2021 | 21.25 | 21.25 | 20.57 | 21.42 | 61,912 | +0.17(+0.80%) |
Sep 03, 2021 | 21.93 | 22.10 | 20.91 | 21.25 | 73,421 | -0.85(-3.85%) |
Sep 02, 2021 | 22.44 | 22.44 | 21.93 | 22.10 | 30,359 | -0.17(-0.76%) |