Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.56 | 17.84 | 16.98 | 17.28 | 97,354 | -0.72(-4.00%) |
Nov 29, 2021 | 19.00 | 19.06 | 17.86 | 18.00 | 89,844 | -0.72(-3.85%) |
Nov 26, 2021 | 18.36 | 18.84 | 18.13 | 18.72 | 59,118 | -0.25(-1.32%) |
Nov 24, 2021 | 19.86 | 19.90 | 18.81 | 18.97 | 148,897 | -1.17(-5.81%) |
Nov 23, 2021 | 20.82 | 20.82 | 19.91 | 20.14 | 68,765 | -0.76(-3.64%) |
Nov 22, 2021 | 21.00 | 21.68 | 20.22 | 20.90 | 119,271 | -0.13(-0.62%) |
Nov 19, 2021 | 21.64 | 21.64 | 20.86 | 21.03 | 131,481 | -0.59(-2.73%) |
Nov 18, 2021 | 22.67 | 21.68 | 21.54 | 21.62 | 141,948 | -1.09(-4.80%) |
Nov 17, 2021 | 22.88 | 23.32 | 22.37 | 22.71 | 71,056 | -0.57(-2.45%) |
Nov 16, 2021 | 22.75 | 23.56 | 22.28 | 23.28 | 133,886 | +0.55(+2.42%) |
Nov 15, 2021 | 22.92 | 22.96 | 22.21 | 22.73 | 114,762 | +0.13(+0.58%) |
Nov 12, 2021 | 22.10 | 22.73 | 21.90 | 22.60 | 164,505 | +0.50(+2.26%) |
Nov 11, 2021 | 21.70 | 22.46 | 21.37 | 22.10 | 106,336 | +0.49(+2.27%) |
Nov 10, 2021 | 21.93 | 21.61 | 169,657 | -0.52(-2.35%) | ||
Nov 09, 2021 | 22.26 | 22.57 | 21.65 | 22.13 | 71,753 | -0.12(-0.54%) |
Nov 08, 2021 | 21.99 | 22.95 | 21.97 | 22.25 | 148,200 | +0.41(+1.88%) |
Nov 05, 2021 | 22.49 | 22.93 | 21.62 | 21.84 | 106,874 | -0.41(-1.84%) |
Nov 04, 2021 | 22.00 | 23.23 | 21.86 | 22.25 | 242,685 | +0.23(+1.04%) |
Nov 03, 2021 | 20.73 | 22.21 | 20.09 | 22.02 | 255,950 | +1.43(+6.95%) |
Nov 02, 2021 | 19.66 | 21.44 | 19.59 | 20.59 | 306,603 | +1.11(+5.70%) |
Nov 01, 2021 | 19.89 | 20.10 | 18.95 | 19.48 | 214,444 | +0.21(+1.09%) |
Oct 29, 2021 | 18.75 | 20.22 | 18.75 | 19.27 | 173,639 | +0.52(+2.77%) |
Oct 28, 2021 | 18.77 | 19.03 | 18.61 | 18.75 | 89,283 | +0.15(+0.81%) |
Oct 27, 2021 | 18.75 | 18.70 | 18.28 | 18.60 | 76,682 | -0.15(-0.80%) |
Oct 26, 2021 | 18.95 | 18.75 | 66,170 | -0.04(-0.21%) | ||
Oct 25, 2021 | 18.75 | 19.43 | 18.75 | 18.79 | 168,484 | +0.17(+0.91%) |
Oct 22, 2021 | 19.05 | 19.30 | 18.34 | 18.62 | 116,777 | -0.61(-3.17%) |
Oct 21, 2021 | 19.59 | 19.84 | 19.10 | 19.23 | 193,540 | -0.39(-1.99%) |
Oct 20, 2021 | 19.03 | 19.76 | 18.71 | 19.62 | 113,080 | +0.47(+2.45%) |
Oct 19, 2021 | 18.22 | 19.63 | 18.22 | 19.15 | 206,727 | +1.00(+5.51%) |
Oct 18, 2021 | 17.55 | 18.68 | 17.20 | 18.15 | 178,509 | +0.61(+3.48%) |
Oct 15, 2021 | 16.75 | 17.69 | 16.63 | 17.54 | 181,941 | +1.08(+6.56%) |
Oct 14, 2021 | 16.10 | 16.62 | 15.99 | 16.46 | 62,255 | +0.59(+3.72%) |
Oct 13, 2021 | 16.19 | 16.19 | 15.78 | 15.87 | 31,794 | -0.23(-1.43%) |
Oct 12, 2021 | 15.81 | 16.25 | 15.60 | 16.10 | 58,963 | +0.26(+1.64%) |
Oct 11, 2021 | 15.65 | 15.89 | 15.50 | 15.84 | 123,866 | +0.19(+1.21%) |
Oct 08, 2021 | 15.54 | 15.75 | 15.54 | 15.65 | 36,897 | +0.07(+0.45%) |
Oct 07, 2021 | 16.14 | 16.25 | 15.58 | 15.58 | 57,428 | -0.36(-2.26%) |
Oct 06, 2021 | 15.97 | 16.08 | 15.50 | 15.94 | 96,459 | -0.06(-0.38%) |
Oct 05, 2021 | 15.22 | 16.03 | 15.15 | 16.00 | 130,923 | +0.84(+5.54%) |
Oct 04, 2021 | 15.48 | 15.61 | 15.15 | 15.16 | 49,733 | -0.35(-2.26%) |
Oct 01, 2021 | 15.35 | 15.61 | 15.30 | 15.51 | 48,188 | +0.23(+1.51%) |
Sep 30, 2021 | 15.09 | 15.50 | 15.04 | 15.28 | 44,552 | +0.16(+1.06%) |
Sep 29, 2021 | 15.49 | 15.57 | 14.78 | 15.12 | 34,091 | -0.33(-2.14%) |
Sep 28, 2021 | 15.75 | 15.95 | 15.39 | 15.45 | 62,655 | -0.22(-1.40%) |
Sep 27, 2021 | 15.32 | 15.81 | 15.10 | 15.67 | 86,773 | +0.46(+3.02%) |
Sep 24, 2021 | 14.76 | 15.39 | 14.59 | 15.21 | 53,648 | +0.25(+1.67%) |
Sep 23, 2021 | 14.72 | 15.01 | 14.72 | 14.96 | 41,798 | +0.34(+2.33%) |
Sep 22, 2021 | 14.60 | 14.98 | 14.49 | 14.62 | 56,165 | +0.21(+1.46%) |
Sep 21, 2021 | 14.36 | 14.70 | 14.35 | 14.41 | 99,938 | +0.22(+1.55%) |
Sep 20, 2021 | 14.24 | 14.33 | 14.07 | 14.19 | 50,239 | -0.52(-3.54%) |
Sep 17, 2021 | 14.27 | 14.71 | 14.26 | 14.71 | 103,656 | +0.50(+3.52%) |
Sep 16, 2021 | 14.41 | 14.49 | 14.01 | 14.21 | 25,300 | -0.08(-0.56%) |
Sep 15, 2021 | 14.00 | 14.38 | 14.00 | 14.29 | 65,314 | +0.54(+3.93%) |
Sep 14, 2021 | 14.21 | 14.21 | 13.68 | 13.75 | 51,715 | -0.42(-2.96%) |
Sep 13, 2021 | 13.84 | 14.36 | 13.74 | 14.17 | 45,506 | +0.40(+2.90%) |
Sep 10, 2021 | 13.99 | 14.80 | 13.65 | 13.77 | 62,302 | -0.09(-0.65%) |
Sep 09, 2021 | 14.23 | 14.50 | 13.70 | 13.86 | 106,776 | -0.41(-2.87%) |
Sep 08, 2021 | 14.95 | 15.12 | 14.21 | 14.27 | 57,474 | -0.74(-4.93%) |
Sep 07, 2021 | 15.06 | 15.46 | 14.91 | 15.01 | 77,801 | +0.10(+0.67%) |
Sep 03, 2021 | 14.96 | 15.04 | 14.81 | 14.91 | 47,088 | -0.14(-0.93%) |
Sep 02, 2021 | 14.79 | 15.39 | 14.79 | 15.05 | 104,841 | +0.30(+2.03%) |