Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.37 | 19.04 | 17.55 | 18.76 | 866,336 | +0.39(+2.12%) |
Nov 29, 2021 | 18.53 | 18.94 | 17.68 | 18.37 | 509,078 | +0.63(+3.55%) |
Nov 26, 2021 | 17.10 | 17.91 | 16.66 | 17.74 | 431,639 | -0.80(-4.31%) |
Nov 24, 2021 | 17.26 | 18.77 | 17.16 | 18.54 | 409,901 | +1.12(+6.43%) |
Nov 23, 2021 | 17.75 | 18.68 | 17.28 | 17.42 | 488,953 | -0.58(-3.22%) |
Nov 22, 2021 | 17.43 | 18.50 | 17.33 | 18.00 | 574,001 | +0.68(+3.93%) |
Nov 19, 2021 | 18.01 | 18.01 | 17.12 | 17.32 | 795,262 | -1.21(-6.53%) |
Nov 18, 2021 | 18.27 | 18.66 | 17.85 | 18.53 | 594,478 | -0.01(-0.05%) |
Nov 17, 2021 | 19.03 | 19.58 | 18.31 | 18.54 | 503,101 | -0.78(-4.04%) |
Nov 16, 2021 | 19.78 | 19.78 | 18.62 | 19.32 | 515,398 | -0.50(-2.52%) |
Nov 15, 2021 | 21.25 | 21.25 | 18.93 | 19.82 | 716,801 | -0.97(-4.67%) |
Nov 12, 2021 | 21.00 | 21.06 | 19.38 | 20.79 | 632,310 | +0.45(+2.21%) |
Nov 11, 2021 | 17.80 | 21.94 | 17.80 | 20.34 | 2,090,751 | +0.50(+2.52%) |
Nov 10, 2021 | 19.84 | 19.84 | 647,031 | -0.41(-2.02%) | ||
Nov 09, 2021 | 22.37 | 22.75 | 20.14 | 20.25 | 1,088,521 | -2.19(-9.76%) |
Nov 08, 2021 | 22.41 | 23.33 | 22.25 | 22.44 | 757,875 | +0.18(+0.81%) |
Nov 05, 2021 | 21.01 | 23.06 | 20.68 | 22.26 | 775,890 | +1.31(+6.25%) |
Nov 04, 2021 | 21.57 | 21.75 | 20.61 | 20.95 | 544,926 | -0.65(-3.01%) |
Nov 03, 2021 | 20.89 | 21.91 | 20.42 | 21.60 | 731,744 | +0.71(+3.40%) |
Nov 02, 2021 | 19.94 | 21.35 | 19.60 | 20.89 | 720,817 | +0.93(+4.66%) |
Nov 01, 2021 | 20.22 | 20.40 | 19.64 | 19.96 | 559,746 | +0.06(+0.30%) |
Oct 29, 2021 | 19.45 | 20.55 | 19.12 | 19.90 | 892,479 | +0.56(+2.90%) |
Oct 28, 2021 | 18.15 | 19.41 | 17.95 | 19.34 | 522,360 | +1.44(+8.04%) |
Oct 27, 2021 | 18.61 | 18.72 | 17.62 | 17.90 | 612,513 | -0.71(-3.82%) |
Oct 26, 2021 | 19.73 | 18.61 | 760,438 | -1.17(-5.92%) | ||
Oct 25, 2021 | 20.24 | 19.78 | 486,683 | -0.18(-0.90%) | ||
Oct 22, 2021 | 19.74 | 19.14 | 19.96 | 363,206 | +0.11(+0.55%) | |
Oct 21, 2021 | 19.08 | 20.03 | 19.06 | 19.85 | 587,666 | +0.52(+2.69%) |
Oct 20, 2021 | 18.11 | 19.43 | 17.85 | 19.33 | 1,061,623 | +1.00(+5.46%) |
Oct 19, 2021 | 18.05 | 18.98 | 17.80 | 18.33 | 679,729 | +0.17(+0.94%) |
Oct 18, 2021 | 17.89 | 18.66 | 17.36 | 18.16 | 907,525 | +0.15(+0.83%) |
Oct 15, 2021 | 20.86 | 20.86 | 18.00 | 18.01 | 2,750,441 | -2.39(-11.72%) |
Oct 14, 2021 | 21.45 | 21.57 | 20.34 | 20.40 | 862,708 | -0.78(-3.68%) |
Oct 13, 2021 | 21.11 | 21.64 | 20.20 | 21.18 | 1,411,296 | +0.03(+0.14%) |
Oct 12, 2021 | 20.85 | 21.73 | 20.84 | 21.15 | 1,208,706 | +0.37(+1.78%) |
Oct 11, 2021 | 19.68 | 21.61 | 19.56 | 20.78 | 1,868,243 | +1.56(+8.12%) |
Oct 08, 2021 | 19.16 | 19.49 | 18.44 | 19.22 | 759,707 | +0.04(+0.21%) |
Oct 07, 2021 | 17.97 | 19.57 | 17.31 | 19.18 | 1,604,289 | +1.78(+10.23%) |
Oct 06, 2021 | 16.66 | 17.84 | 16.41 | 17.40 | 1,595,880 | -0.48(-2.68%) |
Oct 05, 2021 | 17.26 | 17.93 | 16.80 | 17.88 | 1,060,513 | +1.16(+6.94%) |
Oct 04, 2021 | 19.35 | 19.50 | 16.19 | 16.72 | 1,700,983 | -2.98(-15.13%) |
Oct 01, 2021 | 17.99 | 19.88 | 17.92 | 19.70 | 2,297,188 | +1.42(+7.77%) |
Sep 30, 2021 | 18.52 | 19.74 | 17.22 | 18.28 | 6,760,054 | +1.96(+12.01%) |
Sep 29, 2021 | 16.43 | 16.70 | 15.70 | 16.32 | 625,141 | +0.21(+1.30%) |
Sep 28, 2021 | 16.77 | 16.87 | 15.55 | 16.11 | 748,159 | -0.89(-5.24%) |
Sep 27, 2021 | 15.04 | 17.68 | 14.94 | 17.00 | 2,141,170 | +2.30(+15.65%) |
Sep 24, 2021 | 14.78 | 15.06 | 14.21 | 14.70 | 541,938 | -0.15(-1.01%) |
Sep 23, 2021 | 13.86 | 15.07 | 13.86 | 14.85 | 629,881 | +1.08(+7.84%) |
Sep 22, 2021 | 13.62 | 14.09 | 13.34 | 13.77 | 545,177 | +0.23(+1.70%) |
Sep 21, 2021 | 13.64 | 13.96 | 12.91 | 13.54 | 817,992 | +0.32(+2.42%) |
Sep 20, 2021 | 13.77 | 13.99 | 12.71 | 13.22 | 926,828 | -1.49(-10.13%) |
Sep 17, 2021 | 14.77 | 15.02 | 14.52 | 14.71 | 1,330,402 | +0.02(+0.14%) |
Sep 16, 2021 | 13.78 | 14.80 | 13.78 | 14.69 | 1,278,028 | +0.50(+3.52%) |
Sep 15, 2021 | 13.12 | 14.91 | 13.00 | 14.19 | 1,532,785 | +1.16(+8.90%) |
Sep 14, 2021 | 13.28 | 14.30 | 12.97 | 13.03 | 1,185,015 | -0.04(-0.31%) |
Sep 13, 2021 | 13.23 | 13.45 | 12.15 | 13.07 | 896,847 | -0.13(-0.98%) |
Sep 10, 2021 | 12.83 | 13.32 | 12.46 | 13.20 | 1,240,621 | +0.55(+4.35%) |
Sep 09, 2021 | 12.03 | 13.30 | 11.91 | 12.65 | 938,705 | +0.74(+6.21%) |
Sep 08, 2021 | 12.70 | 12.73 | 11.60 | 11.91 | 568,821 | -0.74(-5.85%) |
Sep 07, 2021 | 12.09 | 12.79 | 12.05 | 12.65 | 565,610 | +0.56(+4.63%) |
Sep 03, 2021 | 12.11 | 12.29 | 11.50 | 12.09 | 580,155 | -0.02(-0.17%) |
Sep 02, 2021 | 11.78 | 12.53 | 11.78 | 12.11 | 1,009,617 | +0.36(+3.06%) |