Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.96 | 15.96 | 13.92 | 14.40 | 12,117 | -1.68(-10.45%) |
Nov 29, 2021 | 15.96 | 16.32 | 15.00 | 16.08 | 16,028 | -0.12(-0.74%) |
Nov 26, 2021 | 15.36 | 16.20 | 15.12 | 16.20 | 4,514 | +0.12(+0.75%) |
Nov 24, 2021 | 15.84 | 16.32 | 15.16 | 16.08 | 8,447 | +0.12(+0.75%) |
Nov 23, 2021 | 15.96 | 16.44 | 15.12 | 15.96 | 9,805 | +0.00(+0.00%) |
Nov 22, 2021 | 15.36 | 16.44 | 15.36 | 15.96 | 7,859 | +0.24(+1.53%) |
Nov 19, 2021 | 15.24 | 15.96 | 14.88 | 15.72 | 11,813 | +0.12(+0.77%) |
Nov 18, 2021 | 15.96 | 15.60 | 15.36 | 15.60 | 11,493 | -0.36(-2.26%) |
Nov 17, 2021 | 16.32 | 16.80 | 15.84 | 15.96 | 9,323 | -0.48(-2.92%) |
Nov 16, 2021 | 16.44 | 16.92 | 16.32 | 16.44 | 6,097 | -0.24(-1.44%) |
Nov 15, 2021 | 17.52 | 17.52 | 16.32 | 16.68 | 14,234 | -0.24(-1.42%) |
Nov 12, 2021 | 17.16 | 17.34 | 16.80 | 16.92 | 6,298 | -0.36(-2.08%) |
Nov 11, 2021 | 17.40 | 17.52 | 17.04 | 17.28 | 6,278 | -0.12(-0.69%) |
Nov 10, 2021 | 18.12 | 17.40 | 8,743 | -0.48(-2.68%) | ||
Nov 09, 2021 | 18.36 | 18.96 | 17.76 | 17.88 | 13,405 | -0.84(-4.49%) |
Nov 08, 2021 | 20.28 | 20.28 | 18.12 | 18.72 | 24,363 | -1.14(-5.74%) |
Nov 05, 2021 | 20.04 | 20.40 | 19.44 | 19.86 | 6,503 | -0.18(-0.90%) |
Nov 04, 2021 | 20.16 | 20.63 | 19.80 | 20.04 | 11,083 | -0.24(-1.18%) |
Nov 03, 2021 | 20.52 | 21.36 | 19.80 | 20.28 | 12,741 | -0.24(-1.17%) |
Nov 02, 2021 | 20.28 | 21.18 | 19.93 | 20.52 | 10,103 | -0.12(-0.58%) |
Nov 01, 2021 | 21.84 | 19.80 | 19.92 | 20.64 | 17,904 | +0.84(+4.24%) |
Oct 29, 2021 | 19.56 | 21.48 | 19.08 | 19.80 | 24,630 | +0.24(+1.23%) |
Oct 28, 2021 | 19.92 | 20.52 | 19.56 | 19.56 | 6,374 | -0.36(-1.81%) |
Oct 27, 2021 | 21.12 | 21.47 | 19.80 | 19.92 | 5,061 | -1.08(-5.14%) |
Oct 26, 2021 | 20.76 | 21.12 | 21.00 | 5,041 | -0.12(-0.57%) | |
Oct 25, 2021 | 20.28 | 21.48 | 20.04 | 21.12 | 5,109 | +0.60(+2.92%) |
Oct 22, 2021 | 21.60 | 21.60 | 20.40 | 20.52 | 5,650 | -1.20(-5.52%) |
Oct 21, 2021 | 22.68 | 22.77 | 21.24 | 21.72 | 4,275 | -0.96(-4.23%) |
Oct 20, 2021 | 22.68 | 23.64 | 21.36 | 22.68 | 6,747 | +0.60(+2.72%) |
Oct 19, 2021 | 21.48 | 23.40 | 21.48 | 22.08 | 5,127 | -0.12(-0.54%) |
Oct 18, 2021 | 21.24 | 23.40 | 21.12 | 22.20 | 11,503 | +0.72(+3.35%) |
Oct 15, 2021 | 22.32 | 22.80 | 21.00 | 21.48 | 9,397 | -0.84(-3.76%) |
Oct 14, 2021 | 21.00 | 22.80 | 21.00 | 22.32 | 13,566 | +1.20(+5.68%) |
Oct 13, 2021 | 19.08 | 21.48 | 19.08 | 21.12 | 34,773 | +2.04(+10.69%) |
Oct 12, 2021 | 19.68 | 19.92 | 18.90 | 19.08 | 7,377 | -0.60(-3.05%) |
Oct 11, 2021 | 20.16 | 20.28 | 19.20 | 19.68 | 8,005 | -0.24(-1.20%) |
Oct 08, 2021 | 20.28 | 20.83 | 19.80 | 19.92 | 4,268 | -0.36(-1.78%) |
Oct 07, 2021 | 20.04 | 20.88 | 20.04 | 20.28 | 4,755 | +0.30(+1.50%) |
Oct 06, 2021 | 20.28 | 20.55 | 19.80 | 19.98 | 4,518 | -0.42(-2.06%) |
Oct 05, 2021 | 20.76 | 21.48 | 20.16 | 20.40 | 5,655 | -0.60(-2.86%) |
Oct 04, 2021 | 21.24 | 21.48 | 20.40 | 21.00 | 14,289 | -0.48(-2.23%) |
Oct 01, 2021 | 21.84 | 23.16 | 21.24 | 21.48 | 21,780 | -0.24(-1.10%) |
Sep 30, 2021 | 20.64 | 21.84 | 20.64 | 21.72 | 2,107 | +0.96(+4.62%) |
Sep 29, 2021 | 21.24 | 21.96 | 20.40 | 20.76 | 11,427 | -0.60(-2.81%) |
Sep 28, 2021 | 21.24 | 21.96 | 21.24 | 21.36 | 2,017 | -0.48(-2.20%) |
Sep 27, 2021 | 21.36 | 22.32 | 21.12 | 21.84 | 14,423 | +0.48(+2.25%) |
Sep 24, 2021 | 22.20 | 22.80 | 21.08 | 21.36 | 7,637 | -0.96(-4.30%) |
Sep 23, 2021 | 21.72 | 22.68 | 21.12 | 22.32 | 7,374 | +1.20(+5.68%) |
Sep 22, 2021 | 20.88 | 21.60 | 20.76 | 21.12 | 7,063 | +0.36(+1.73%) |
Sep 21, 2021 | 21.00 | 22.08 | 20.52 | 20.76 | 9,090 | +0.36(+1.76%) |
Sep 20, 2021 | 21.48 | 22.68 | 20.40 | 20.40 | 21,452 | -1.20(-5.56%) |
Sep 17, 2021 | 22.20 | 23.16 | 21.60 | 21.60 | 19,386 | -0.48(-2.17%) |
Sep 16, 2021 | 21.72 | 22.44 | 21.60 | 22.08 | 4,174 | +0.48(+2.22%) |
Sep 15, 2021 | 22.44 | 23.40 | 21.60 | 21.60 | 19,207 | -1.20(-5.26%) |
Sep 14, 2021 | 23.40 | 23.97 | 22.56 | 22.80 | 10,443 | -0.84(-3.55%) |
Sep 13, 2021 | 23.76 | 24.00 | 23.52 | 23.64 | 9,579 | -0.60(-2.48%) |
Sep 10, 2021 | 23.88 | 24.48 | 23.28 | 24.24 | 12,019 | +0.48(+2.02%) |
Sep 09, 2021 | 22.92 | 24.48 | 22.92 | 23.76 | 41,029 | +0.48(+2.06%) |
Sep 08, 2021 | 24.24 | 24.24 | 22.32 | 23.28 | 17,599 | -0.36(-1.52%) |
Sep 07, 2021 | 23.76 | 26.40 | 23.40 | 23.64 | 39,155 | -0.48(-1.99%) |
Sep 03, 2021 | 24.00 | 24.48 | 23.68 | 24.12 | 4,886 | +0.24(+1.01%) |
Sep 02, 2021 | 24.00 | 24.52 | 23.76 | 23.88 | 13,378 | +0.24(+1.02%) |