Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.50 | 12.71 | 12.50 | 12.47 | 1,376,236 | -0.22(-1.73%) |
Nov 29, 2021 | 13.15 | 13.19 | 12.46 | 12.69 | 473,427 | -0.30(-2.31%) |
Nov 26, 2021 | 12.46 | 13.08 | 12.46 | 12.99 | 361,043 | +0.15(+1.17%) |
Nov 24, 2021 | 12.54 | 12.95 | 12.54 | 12.84 | 457,567 | +0.19(+1.50%) |
Nov 23, 2021 | 13.28 | 13.63 | 12.45 | 12.65 | 378,634 | -0.64(-4.82%) |
Nov 22, 2021 | 13.21 | 13.52 | 12.95 | 13.29 | 556,621 | +0.23(+1.76%) |
Nov 19, 2021 | 13.18 | 13.59 | 13.00 | 13.06 | 364,007 | -0.22(-1.66%) |
Nov 18, 2021 | 13.80 | 13.93 | 13.20 | 13.28 | 437,380 | -0.42(-3.07%) |
Nov 17, 2021 | 14.18 | 14.29 | 13.68 | 13.70 | 294,027 | -0.57(-3.99%) |
Nov 16, 2021 | 14.20 | 14.44 | 13.89 | 14.27 | 324,057 | +0.03(+0.21%) |
Nov 15, 2021 | 14.76 | 14.92 | 14.17 | 14.24 | 356,002 | -0.46(-3.13%) |
Nov 12, 2021 | 14.76 | 15.07 | 14.49 | 14.70 | 702,300 | -0.01(-0.07%) |
Nov 11, 2021 | 14.94 | 15.08 | 14.66 | 14.71 | 534,226 | -0.11(-0.74%) |
Nov 10, 2021 | 15.51 | 14.82 | 584,233 | -0.77(-4.94%) | ||
Nov 09, 2021 | 16.24 | 16.39 | 15.46 | 15.59 | 1,000,587 | -0.66(-4.06%) |
Nov 08, 2021 | 16.00 | 16.37 | 15.52 | 16.25 | 834,807 | +0.44(+2.78%) |
Nov 05, 2021 | 15.40 | 16.59 | 15.37 | 15.81 | 1,338,857 | -0.39(-2.41%) |
Nov 04, 2021 | 17.08 | 17.13 | 15.78 | 16.20 | 859,314 | -0.71(-4.20%) |
Nov 03, 2021 | 17.20 | 17.40 | 16.82 | 16.91 | 625,108 | -0.26(-1.51%) |
Nov 02, 2021 | 17.59 | 17.59 | 16.86 | 17.17 | 685,098 | -0.58(-3.27%) |
Nov 01, 2021 | 16.84 | 17.77 | 17.47 | 17.75 | 364,855 | +0.88(+5.22%) |
Oct 29, 2021 | 17.02 | 17.24 | 16.79 | 16.87 | 279,449 | -0.13(-0.76%) |
Oct 28, 2021 | 17.26 | 17.00 | 526,485 | -0.24(-1.39%) | ||
Oct 27, 2021 | 17.52 | 17.83 | 17.22 | 17.24 | 353,451 | -0.32(-1.82%) |
Oct 26, 2021 | 17.83 | 17.56 | 436,040 | +0.70(+4.15%) | ||
Oct 25, 2021 | 16.69 | 17.03 | 16.36 | 16.86 | 328,154 | +0.24(+1.44%) |
Oct 22, 2021 | 17.61 | 17.61 | 16.59 | 16.62 | 476,515 | -0.99(-5.62%) |
Oct 21, 2021 | 17.70 | 17.99 | 17.56 | 17.61 | 261,676 | -0.09(-0.51%) |
Oct 20, 2021 | 17.67 | 17.85 | 17.53 | 17.70 | 286,608 | +0.09(+0.51%) |
Oct 19, 2021 | 17.56 | 18.08 | 17.38 | 17.61 | 359,499 | +0.11(+0.63%) |
Oct 18, 2021 | 17.27 | 17.84 | 17.27 | 17.50 | 570,991 | +0.23(+1.33%) |
Oct 15, 2021 | 18.05 | 18.05 | 17.17 | 17.27 | 1,277,586 | -0.51(-2.87%) |
Oct 14, 2021 | 18.04 | 18.46 | 17.71 | 17.78 | 822,905 | -0.16(-0.89%) |
Oct 13, 2021 | 17.78 | 18.20 | 17.78 | 17.94 | 347,413 | +0.25(+1.41%) |
Oct 12, 2021 | 17.66 | 18.05 | 17.58 | 17.69 | 479,457 | +0.06(+0.34%) |
Oct 11, 2021 | 17.41 | 18.00 | 17.41 | 17.63 | 662,407 | +0.36(+2.08%) |
Oct 08, 2021 | 18.04 | 18.04 | 17.23 | 17.27 | 514,921 | -0.58(-3.25%) |
Oct 07, 2021 | 17.86 | 18.40 | 17.78 | 17.85 | 651,069 | +0.19(+1.08%) |
Oct 06, 2021 | 17.52 | 17.93 | 17.50 | 17.66 | 482,962 | -0.09(-0.51%) |
Oct 05, 2021 | 17.62 | 18.18 | 17.48 | 17.75 | 336,215 | +0.26(+1.49%) |
Oct 04, 2021 | 18.05 | 18.23 | 17.38 | 17.49 | 582,235 | -0.76(-4.16%) |
Oct 01, 2021 | 17.41 | 18.32 | 17.41 | 18.25 | 679,039 | +0.88(+5.07%) |
Sep 30, 2021 | 17.40 | 17.59 | 17.08 | 17.37 | 864,854 | +0.01(+0.06%) |
Sep 29, 2021 | 17.96 | 18.15 | 17.27 | 17.36 | 667,011 | -0.55(-3.07%) |
Sep 28, 2021 | 18.25 | 18.34 | 17.75 | 17.91 | 633,134 | -0.52(-2.82%) |
Sep 27, 2021 | 18.42 | 18.68 | 18.15 | 18.43 | 567,420 | -0.01(-0.05%) |
Sep 24, 2021 | 18.43 | 18.79 | 18.30 | 18.44 | 616,330 | -0.20(-1.07%) |
Sep 23, 2021 | 19.01 | 19.28 | 18.58 | 18.64 | 931,744 | -0.24(-1.27%) |
Sep 22, 2021 | 18.93 | 19.16 | 18.55 | 18.88 | 1,538,315 | -0.04(-0.21%) |
Sep 21, 2021 | 20.54 | 20.82 | 18.86 | 18.92 | 2,203,578 | -1.63(-7.93%) |
Sep 20, 2021 | 20.85 | 21.22 | 20.12 | 20.55 | 983,456 | -1.08(-4.99%) |
Sep 17, 2021 | 21.65 | 21.89 | 21.34 | 21.63 | 1,478,216 | +0.03(+0.14%) |
Sep 16, 2021 | 21.47 | 21.65 | 21.27 | 21.60 | 280,208 | +0.07(+0.33%) |
Sep 15, 2021 | 21.19 | 21.73 | 21.02 | 21.53 | 488,755 | +0.31(+1.46%) |
Sep 14, 2021 | 21.57 | 21.93 | 21.11 | 21.22 | 937,550 | -0.43(-1.99%) |
Sep 13, 2021 | 22.51 | 22.52 | 21.22 | 21.65 | 935,097 | -0.75(-3.35%) |
Sep 10, 2021 | 23.00 | 23.13 | 22.39 | 22.40 | 958,823 | -0.46(-2.01%) |
Sep 09, 2021 | 22.67 | 23.16 | 22.50 | 22.86 | 763,533 | +0.21(+0.93%) |
Sep 08, 2021 | 22.97 | 23.24 | 22.34 | 22.65 | 1,765,807 | -0.32(-1.39%) |
Sep 07, 2021 | 22.10 | 23.18 | 22.10 | 22.97 | 913,190 | +0.88(+3.98%) |
Sep 03, 2021 | 22.18 | 22.25 | 21.84 | 22.09 | 474,873 | -0.09(-0.41%) |
Sep 02, 2021 | 22.01 | 22.33 | 21.76 | 22.18 | 1,177,208 | +0.17(+0.77%) |