Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.00 | 31.37 | 28.00 | 29.64 | 19,527 | +0.05(+0.17%) |
Nov 29, 2021 | 31.87 | 32.14 | 29.05 | 29.59 | 19,698 | -1.16(-3.77%) |
Nov 26, 2021 | 31.18 | 31.37 | 30.11 | 30.75 | 17,243 | -0.75(-2.38%) |
Nov 24, 2021 | 26.70 | 32.50 | 26.00 | 31.50 | 120,501 | +4.55(+16.88%) |
Nov 23, 2021 | 26.38 | 30.31 | 26.38 | 26.95 | 88,789 | +0.74(+2.82%) |
Nov 22, 2021 | 34.74 | 34.99 | 25.45 | 26.21 | 217,618 | -7.85(-23.05%) |
Nov 19, 2021 | 35.91 | 36.05 | 33.00 | 34.06 | 40,360 | -0.94(-2.69%) |
Nov 18, 2021 | 34.99 | 35.00 | 33.34 | 35.00 | 113,824 | +2.40(+7.36%) |
Nov 17, 2021 | 31.58 | 33.00 | 30.13 | 32.60 | 93,699 | +1.39(+4.45%) |
Nov 16, 2021 | 29.89 | 31.98 | 29.11 | 31.21 | 33,703 | +1.11(+3.69%) |
Nov 15, 2021 | 33.00 | 36.27 | 30.10 | 30.10 | 228,981 | +1.03(+3.54%) |
Nov 12, 2021 | 28.22 | 29.17 | 27.20 | 29.07 | 22,275 | +0.50(+1.75%) |
Nov 11, 2021 | 26.19 | 29.46 | 25.72 | 28.57 | 48,161 | +1.79(+6.68%) |
Nov 10, 2021 | 26.32 | 26.80 | 26.78 | 57,973 | +0.50(+1.90%) | |
Nov 09, 2021 | 26.26 | 27.60 | 24.51 | 26.28 | 38,601 | +0.02(+0.08%) |
Nov 08, 2021 | 26.52 | 27.90 | 25.00 | 26.26 | 77,389 | -0.07(-0.27%) |
Nov 05, 2021 | 30.00 | 31.06 | 24.00 | 26.33 | 217,800 | -5.45(-17.15%) |
Nov 04, 2021 | 28.18 | 34.99 | 27.31 | 31.78 | 129,217 | +3.78(+13.50%) |
Nov 03, 2021 | 26.06 | 28.33 | 24.95 | 28.00 | 65,076 | +1.72(+6.54%) |
Nov 02, 2021 | 24.07 | 27.15 | 23.76 | 26.28 | 80,320 | +2.64(+11.17%) |
Nov 01, 2021 | 22.57 | 24.69 | 23.00 | 23.64 | 41,471 | +0.64(+2.78%) |
Oct 29, 2021 | 25.41 | 26.00 | 22.04 | 23.00 | 130,053 | -2.54(-9.95%) |
Oct 28, 2021 | 23.34 | 26.45 | 22.97 | 25.54 | 171,359 | +2.60(+11.33%) |
Oct 27, 2021 | 21.32 | 25.92 | 20.04 | 22.94 | 327,176 | +2.70(+13.34%) |
Oct 26, 2021 | 20.46 | 20.24 | 25,287 | +0.30(+1.50%) | ||
Oct 25, 2021 | 18.37 | 20.00 | 18.37 | 19.94 | 22,095 | +1.42(+7.67%) |
Oct 22, 2021 | 20.44 | 20.45 | 18.10 | 18.52 | 42,387 | -1.74(-8.59%) |
Oct 21, 2021 | 20.50 | 20.50 | 19.60 | 20.26 | 27,727 | -0.02(-0.10%) |
Oct 20, 2021 | 19.88 | 20.40 | 19.67 | 20.28 | 15,665 | +0.26(+1.27%) |
Oct 19, 2021 | 20.28 | 20.28 | 19.70 | 20.02 | 34,671 | +0.11(+0.58%) |
Oct 18, 2021 | 19.58 | 20.41 | 19.58 | 19.91 | 32,303 | +0.20(+1.01%) |
Oct 15, 2021 | 20.73 | 20.73 | 19.58 | 19.71 | 20,311 | +0.12(+0.61%) |
Oct 14, 2021 | 19.90 | 20.04 | 19.59 | 19.59 | 12,903 | -0.35(-1.76%) |
Oct 13, 2021 | 19.14 | 20.44 | 19.14 | 19.94 | 24,421 | +0.69(+3.58%) |
Oct 12, 2021 | 19.50 | 19.73 | 19.00 | 19.25 | 12,640 | -0.44(-2.23%) |
Oct 11, 2021 | 20.06 | 20.35 | 19.51 | 19.69 | 45,323 | -0.51(-2.52%) |
Oct 08, 2021 | 17.94 | 20.20 | 17.84 | 20.20 | 61,530 | +2.37(+13.29%) |
Oct 07, 2021 | 16.22 | 18.50 | 16.22 | 17.83 | 57,321 | +1.74(+10.81%) |
Oct 06, 2021 | 18.00 | 18.00 | 16.09 | 16.09 | 48,658 | -1.91(-10.61%) |
Oct 05, 2021 | 18.20 | 18.22 | 17.77 | 18.00 | 32,727 | -0.09(-0.50%) |
Oct 04, 2021 | 18.19 | 18.37 | 17.51 | 18.09 | 20,960 | -0.05(-0.28%) |
Oct 01, 2021 | 17.96 | 18.75 | 17.65 | 18.14 | 9,194 | +0.32(+1.80%) |
Sep 30, 2021 | 17.58 | 18.48 | 17.44 | 17.82 | 29,497 | +0.38(+2.18%) |
Sep 29, 2021 | 17.03 | 18.35 | 17.00 | 17.44 | 32,460 | +0.54(+3.20%) |
Sep 28, 2021 | 18.47 | 18.65 | 16.67 | 16.90 | 78,777 | -1.47(-8.00%) |
Sep 27, 2021 | 18.00 | 18.53 | 18.00 | 18.37 | 35,190 | +0.29(+1.60%) |
Sep 24, 2021 | 18.21 | 19.00 | 18.00 | 18.08 | 20,003 | +0.02(+0.11%) |
Sep 23, 2021 | 17.65 | 18.30 | 17.11 | 18.06 | 148,183 | +0.40(+2.27%) |
Sep 22, 2021 | 19.39 | 19.63 | 17.51 | 17.66 | 171,892 | -1.64(-8.50%) |
Sep 21, 2021 | 18.70 | 19.70 | 18.63 | 19.30 | 177,165 | +0.48(+2.55%) |
Sep 20, 2021 | 18.75 | 19.68 | 18.49 | 18.82 | 178,237 | +0.07(+0.37%) |
Sep 17, 2021 | 19.22 | 20.53 | 18.75 | 18.75 | 247,505 | -0.66(-3.40%) |
Sep 16, 2021 | 19.50 | 20.30 | 18.80 | 19.41 | 194,383 | +0.18(+0.94%) |
Sep 15, 2021 | 19.81 | 20.46 | 18.51 | 19.23 | 285,963 | -0.24(-1.23%) |
Sep 14, 2021 | 22.00 | 22.77 | 18.66 | 19.47 | 381,776 | -1.96(-9.15%) |
Sep 13, 2021 | 20.22 | 21.50 | 19.45 | 21.43 | 141,789 | +1.25(+6.19%) |
Sep 10, 2021 | 19.65 | 20.97 | 19.60 | 20.18 | 100,009 | +0.62(+3.17%) |
Sep 09, 2021 | 19.01 | 21.50 | 18.91 | 19.56 | 105,247 | +0.27(+1.40%) |
Sep 08, 2021 | 18.71 | 19.55 | 17.51 | 19.29 | 239,668 | +0.56(+2.99%) |
Sep 07, 2021 | 20.00 | 20.00 | 18.52 | 18.73 | 136,927 | -1.07(-5.40%) |
Sep 03, 2021 | 19.42 | 20.10 | 18.95 | 19.80 | 134,941 | +0.56(+2.91%) |
Sep 02, 2021 | 18.15 | 19.40 | 18.15 | 19.24 | 78,313 | +1.09(+6.01%) |