Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.65 | 26.47 | 21.11 | 26.47 | 48,512 | +1.79(+7.25%) |
Nov 29, 2021 | 22.37 | 26.00 | 21.61 | 24.68 | 67,024 | +2.49(+11.22%) |
Nov 26, 2021 | 25.11 | 25.11 | 21.38 | 22.19 | 6,220 | -2.54(-10.27%) |
Nov 24, 2021 | 24.04 | 25.02 | 22.50 | 24.73 | 25,296 | +0.73(+3.04%) |
Nov 23, 2021 | 24.41 | 25.35 | 23.99 | 24.00 | 8,696 | -0.65(-2.64%) |
Nov 22, 2021 | 26.25 | 26.25 | 24.12 | 24.65 | 17,261 | -1.02(-3.97%) |
Nov 19, 2021 | 23.87 | 30.43 | 22.91 | 25.67 | 129,287 | +2.17(+9.23%) |
Nov 18, 2021 | 25.27 | 23.92 | 23.32 | 23.50 | 39,056 | -1.74(-6.89%) |
Nov 17, 2021 | 22.81 | 26.37 | 22.81 | 25.24 | 350,269 | +2.22(+9.64%) |
Nov 16, 2021 | 22.15 | 23.61 | 21.65 | 23.02 | 96,526 | +0.92(+4.16%) |
Nov 15, 2021 | 22.26 | 23.95 | 21.59 | 22.10 | 28,555 | -0.02(-0.09%) |
Nov 12, 2021 | 23.13 | 23.13 | 22.00 | 22.12 | 16,962 | -0.80(-3.49%) |
Nov 11, 2021 | 23.75 | 26.18 | 21.52 | 22.92 | 209,603 | -1.53(-6.26%) |
Nov 10, 2021 | 27.30 | 22.94 | 24.45 | 245,853 | -3.45(-12.37%) | |
Nov 09, 2021 | 25.25 | 28.64 | 24.50 | 27.90 | 231,896 | +3.40(+13.88%) |
Nov 08, 2021 | 23.91 | 25.32 | 23.91 | 24.50 | 160,968 | +0.15(+0.62%) |
Nov 05, 2021 | 24.62 | 24.96 | 24.01 | 24.35 | 172,207 | -0.91(-3.60%) |
Nov 04, 2021 | 25.00 | 26.00 | 23.50 | 25.26 | 99,280 | +0.69(+2.81%) |
Nov 03, 2021 | 23.36 | 25.00 | 22.85 | 24.57 | 253,910 | +1.01(+4.29%) |
Nov 02, 2021 | 23.42 | 24.18 | 22.50 | 23.56 | 356,547 | -0.34(-1.42%) |
Nov 01, 2021 | 23.80 | 25.26 | 22.30 | 23.90 | 344,444 | -1.41(-5.57%) |
Oct 29, 2021 | 20.81 | 26.85 | 20.81 | 25.31 | 927,625 | +4.72(+22.92%) |
Oct 28, 2021 | 16.93 | 20.99 | 16.30 | 20.59 | 38,292 | +3.29(+19.02%) |
Oct 27, 2021 | 15.56 | 17.36 | 15.56 | 17.30 | 203,449 | +1.66(+10.61%) |
Oct 26, 2021 | 14.76 | 15.64 | 67,530 | +0.64(+4.27%) | ||
Oct 25, 2021 | 14.80 | 15.40 | 14.00 | 15.00 | 407,562 | +0.50(+3.45%) |
Oct 22, 2021 | 13.92 | 14.95 | 12.38 | 14.50 | 51,324 | +0.40(+2.84%) |
Oct 21, 2021 | 14.51 | 14.51 | 12.76 | 14.10 | 62,583 | -0.64(-4.34%) |
Oct 20, 2021 | 15.22 | 17.44 | 13.78 | 14.74 | 52,779 | -0.36(-2.38%) |
Oct 19, 2021 | 15.64 | 16.46 | 14.61 | 15.10 | 84,772 | -1.20(-7.36%) |
Oct 18, 2021 | 16.74 | 17.00 | 15.80 | 16.30 | 11,295 | -0.70(-4.12%) |
Oct 15, 2021 | 17.19 | 17.19 | 16.11 | 17.00 | 12,809 | -0.40(-2.30%) |
Oct 14, 2021 | 16.83 | 17.40 | 16.07 | 17.40 | 7,575 | -0.40(-2.25%) |
Oct 13, 2021 | 16.80 | 17.80 | 14.51 | 17.80 | 21,419 | +1.20(+7.23%) |
Oct 12, 2021 | 16.66 | 17.80 | 16.37 | 16.60 | 13,911 | -0.26(-1.54%) |
Oct 11, 2021 | 18.07 | 19.34 | 16.22 | 16.86 | 40,641 | -1.35(-7.41%) |
Oct 08, 2021 | 19.75 | 21.72 | 18.06 | 18.21 | 49,428 | -1.79(-8.95%) |
Oct 07, 2021 | 21.10 | 21.31 | 19.37 | 20.00 | 21,007 | -1.06(-5.03%) |
Oct 06, 2021 | 20.85 | 21.85 | 20.77 | 21.06 | 72,079 | -0.54(-2.50%) |
Oct 05, 2021 | 20.98 | 22.23 | 20.98 | 21.60 | 79,553 | +0.47(+2.22%) |
Oct 04, 2021 | 21.70 | 21.70 | 20.11 | 21.13 | 4,648 | -0.44(-2.04%) |
Oct 01, 2021 | 21.90 | 23.50 | 21.57 | 21.57 | 36,093 | -0.49(-2.22%) |
Sep 30, 2021 | 22.18 | 22.40 | 20.75 | 22.06 | 20,998 | +0.11(+0.50%) |
Sep 29, 2021 | 21.28 | 22.29 | 20.42 | 21.95 | 5,197 | +0.67(+3.15%) |
Sep 28, 2021 | 20.35 | 21.28 | 20.00 | 21.28 | 3,176 | +1.13(+5.61%) |
Sep 27, 2021 | 20.61 | 21.00 | 18.49 | 20.15 | 15,906 | -0.41(-1.99%) |
Sep 24, 2021 | 20.97 | 21.99 | 19.98 | 20.56 | 7,335 | +0.00(+0.00%) |
Sep 23, 2021 | 20.23 | 21.67 | 20.00 | 20.56 | 9,354 | -0.06(-0.29%) |
Sep 22, 2021 | 21.21 | 21.50 | 20.23 | 20.62 | 40,860 | -0.59(-2.78%) |
Sep 21, 2021 | 19.71 | 21.92 | 19.60 | 21.21 | 19,648 | +1.44(+7.28%) |
Sep 20, 2021 | 20.33 | 20.83 | 18.00 | 19.77 | 40,005 | -1.37(-6.48%) |
Sep 17, 2021 | 20.99 | 22.60 | 19.28 | 21.14 | 71,976 | +0.44(+2.13%) |
Sep 16, 2021 | 23.31 | 23.44 | 20.45 | 20.70 | 54,182 | -2.64(-11.31%) |
Sep 15, 2021 | 23.20 | 24.18 | 23.20 | 23.34 | 7,529 | +0.03(+0.13%) |
Sep 14, 2021 | 23.36 | 24.73 | 23.30 | 23.31 | 3,449 | +0.10(+0.43%) |
Sep 13, 2021 | 23.24 | 24.70 | 23.20 | 23.21 | 7,945 | +0.01(+0.04%) |
Sep 10, 2021 | 23.00 | 24.48 | 23.00 | 23.20 | 29,083 | +0.04(+0.17%) |
Sep 09, 2021 | 23.35 | 24.79 | 23.10 | 23.16 | 41,131 | -0.52(-2.20%) |
Sep 08, 2021 | 22.95 | 23.96 | 22.51 | 23.68 | 46,100 | +0.39(+1.67%) |
Sep 07, 2021 | 22.08 | 23.85 | 21.90 | 23.29 | 43,880 | +1.28(+5.82%) |
Sep 03, 2021 | 21.83 | 23.24 | 21.83 | 22.01 | 6,866 | -0.10(-0.45%) |
Sep 02, 2021 | 21.69 | 23.16 | 20.86 | 22.11 | 26,808 | +0.33(+1.52%) |