Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.60 | 27.90 | 24.75 | 26.10 | 173,297 | -0.80(-2.97%) |
Nov 29, 2021 | 27.40 | 27.65 | 26.20 | 26.90 | 78,682 | -0.10(-0.37%) |
Nov 26, 2021 | 26.40 | 27.90 | 25.90 | 27.00 | 70,752 | +0.00(+0.00%) |
Nov 24, 2021 | 25.80 | 27.70 | 25.55 | 27.00 | 59,108 | +0.20(+0.75%) |
Nov 23, 2021 | 27.30 | 27.50 | 25.10 | 26.80 | 174,920 | -1.10(-3.94%) |
Nov 22, 2021 | 30.20 | 30.20 | 27.10 | 27.90 | 162,842 | -0.30(-1.06%) |
Nov 19, 2021 | 32.40 | 32.65 | 27.60 | 28.20 | 351,721 | -4.30(-13.23%) |
Nov 18, 2021 | 35.40 | 33.00 | 31.70 | 32.50 | 274,086 | -1.80(-5.25%) |
Nov 17, 2021 | 32.80 | 35.40 | 32.20 | 34.30 | 361,419 | +3.40(+11.00%) |
Nov 16, 2021 | 30.00 | 32.10 | 29.12 | 30.90 | 324,732 | +0.60(+1.98%) |
Nov 15, 2021 | 30.00 | 30.30 | 27.90 | 30.30 | 237,952 | +0.40(+1.34%) |
Nov 12, 2021 | 31.10 | 31.30 | 28.00 | 29.90 | 438,535 | +0.00(+0.00%) |
Nov 11, 2021 | 26.40 | 30.50 | 26.00 | 29.90 | 575,832 | +5.50(+22.54%) |
Nov 10, 2021 | 26.50 | 24.40 | 311,736 | -0.60(-2.40%) | ||
Nov 09, 2021 | 25.40 | 25.40 | 22.50 | 25.00 | 340,748 | +1.10(+4.60%) |
Nov 08, 2021 | 21.50 | 26.90 | 21.50 | 23.90 | 517,202 | +3.10(+14.90%) |
Nov 05, 2021 | 19.50 | 22.30 | 19.50 | 20.80 | 301,112 | +1.30(+6.67%) |
Nov 04, 2021 | 18.70 | 19.70 | 18.70 | 19.50 | 260,481 | +0.90(+4.84%) |
Nov 03, 2021 | 17.40 | 19.35 | 17.40 | 18.60 | 390,924 | +1.30(+7.51%) |
Nov 02, 2021 | 17.50 | 17.70 | 17.00 | 17.30 | 74,911 | -0.30(-1.70%) |
Nov 01, 2021 | 18.10 | 18.80 | 17.30 | 17.60 | 324,985 | -0.20(-1.12%) |
Oct 29, 2021 | 18.00 | 18.10 | 17.60 | 17.80 | 89,408 | +0.00(+0.00%) |
Oct 28, 2021 | 17.80 | 18.10 | 17.30 | 17.80 | 76,201 | +0.10(+0.56%) |
Oct 27, 2021 | 18.40 | 18.70 | 17.50 | 17.70 | 97,038 | -0.50(-2.75%) |
Oct 26, 2021 | 19.00 | 18.10 | 18.20 | 107,138 | -0.60(-3.19%) | |
Oct 25, 2021 | 18.70 | 18.90 | 17.80 | 18.80 | 117,704 | +0.30(+1.62%) |
Oct 22, 2021 | 18.80 | 18.90 | 18.30 | 18.50 | 87,426 | -0.70(-3.65%) |
Oct 21, 2021 | 19.20 | 19.20 | 18.10 | 19.20 | 179,871 | -0.10(-0.52%) |
Oct 20, 2021 | 19.40 | 19.47 | 18.30 | 19.30 | 168,930 | +0.10(+0.52%) |
Oct 19, 2021 | 19.80 | 20.70 | 18.71 | 19.20 | 168,681 | -0.30(-1.54%) |
Oct 18, 2021 | 19.60 | 19.80 | 18.50 | 19.50 | 140,107 | +0.20(+1.04%) |
Oct 15, 2021 | 20.60 | 21.20 | 19.30 | 19.30 | 340,045 | -0.80(-3.98%) |
Oct 14, 2021 | 19.00 | 20.20 | 18.70 | 20.10 | 442,107 | +1.80(+9.84%) |
Oct 13, 2021 | 18.10 | 18.90 | 17.60 | 18.30 | 339,256 | +0.40(+2.23%) |
Oct 12, 2021 | 17.20 | 18.00 | 17.10 | 17.90 | 538,513 | +0.70(+4.07%) |
Oct 11, 2021 | 16.90 | 18.60 | 16.80 | 17.20 | 378,587 | +0.00(+0.00%) |
Oct 08, 2021 | 17.00 | 17.65 | 16.20 | 17.20 | 544,999 | +0.20(+1.18%) |
Oct 07, 2021 | 17.00 | 17.18 | 16.40 | 17.00 | 303,271 | +0.10(+0.59%) |
Oct 06, 2021 | 16.70 | 17.20 | 16.10 | 16.90 | 390,684 | +0.20(+1.20%) |
Oct 05, 2021 | 17.40 | 17.90 | 16.30 | 16.70 | 1,921,757 | -9.40(-36.02%) |
Oct 04, 2021 | 29.30 | 30.50 | 25.60 | 26.10 | 178,378 | -4.20(-13.86%) |
Oct 01, 2021 | 32.10 | 34.09 | 30.30 | 30.30 | 78,509 | -1.30(-4.11%) |
Sep 30, 2021 | 32.80 | 35.90 | 31.80 | 31.60 | 90,655 | -0.60(-1.86%) |
Sep 29, 2021 | 32.90 | 33.50 | 31.68 | 32.20 | 37,071 | -0.90(-2.72%) |
Sep 28, 2021 | 34.00 | 34.60 | 32.00 | 33.10 | 66,361 | -2.00(-5.70%) |
Sep 27, 2021 | 37.50 | 37.50 | 35.00 | 35.10 | 72,863 | -3.00(-7.87%) |
Sep 24, 2021 | 39.10 | 39.30 | 37.70 | 38.10 | 18,369 | -1.60(-4.03%) |
Sep 23, 2021 | 37.30 | 40.35 | 37.30 | 39.70 | 27,902 | +2.20(+5.87%) |
Sep 22, 2021 | 37.90 | 38.50 | 37.10 | 37.50 | 13,861 | +0.10(+0.27%) |
Sep 21, 2021 | 38.40 | 38.80 | 37.30 | 37.40 | 14,743 | -0.70(-1.84%) |
Sep 20, 2021 | 39.70 | 39.70 | 36.70 | 38.10 | 32,381 | -1.90(-4.75%) |
Sep 17, 2021 | 39.20 | 40.00 | 39.20 | 40.00 | 14,546 | +0.20(+0.50%) |
Sep 16, 2021 | 38.00 | 40.10 | 38.00 | 39.80 | 24,438 | +1.10(+2.84%) |
Sep 15, 2021 | 38.00 | 39.45 | 37.60 | 38.70 | 25,761 | +0.10(+0.26%) |
Sep 14, 2021 | 39.50 | 39.90 | 38.30 | 38.60 | 43,198 | -1.30(-3.26%) |
Sep 13, 2021 | 41.50 | 41.55 | 39.20 | 39.90 | 44,718 | -1.10(-2.68%) |
Sep 10, 2021 | 43.70 | 44.20 | 40.80 | 41.00 | 29,797 | -2.50(-5.75%) |
Sep 09, 2021 | 42.00 | 44.30 | 40.51 | 43.50 | 63,199 | +1.60(+3.82%) |
Sep 08, 2021 | 44.90 | 45.70 | 41.90 | 41.90 | 65,189 | -3.20(-7.10%) |
Sep 07, 2021 | 49.90 | 50.17 | 45.00 | 45.10 | 57,413 | -4.70(-9.44%) |
Sep 03, 2021 | 49.80 | 51.50 | 49.30 | 49.80 | 11,737 | +0.20(+0.40%) |
Sep 02, 2021 | 51.60 | 51.90 | 49.55 | 49.60 | 19,500 | -1.30(-2.55%) |
Sep 01, 2021 | 50.60 | 51.70 | 50.30 | 50.90 | 17,819 | +0.30(+0.59%) |
Aug 31, 2021 | 48.60 | 51.10 | 47.30 | 50.60 | 22,096 | +2.50(+5.20%) |
Aug 30, 2021 | 48.50 | 49.00 | 45.40 | 48.10 | 45,161 | -2.30(-4.56%) |
Aug 27, 2021 | 48.50 | 51.20 | 48.50 | 50.40 | 21,613 | +1.40(+2.86%) |
Aug 26, 2021 | 49.50 | 50.00 | 48.60 | 49.00 | 12,182 | -0.30(-0.61%) |
Aug 25, 2021 | 52.20 | 52.30 | 49.12 | 49.30 | 35,975 | -2.90(-5.56%) |
Aug 24, 2021 | 54.10 | 55.90 | 51.60 | 52.20 | 53,608 | -1.70(-3.15%) |
Aug 23, 2021 | 53.80 | 56.50 | 51.70 | 53.90 | 30,765 | -0.60(-1.10%) |
Aug 20, 2021 | 55.60 | 56.50 | 54.00 | 54.50 | 17,537 | -0.40(-0.73%) |
Aug 19, 2021 | 56.50 | 58.19 | 54.10 | 54.90 | 26,044 | -2.90(-5.02%) |
Aug 18, 2021 | 56.50 | 59.50 | 56.10 | 57.80 | 22,572 | +1.00(+1.76%) |
Aug 17, 2021 | 54.20 | 58.00 | 53.41 | 56.80 | 26,974 | +2.00(+3.65%) |
Aug 16, 2021 | 53.40 | 55.70 | 53.40 | 54.80 | 29,211 | -1.30(-2.32%) |
Aug 13, 2021 | 49.80 | 59.00 | 49.60 | 56.10 | 104,444 | +5.60(+11.09%) |
Aug 12, 2021 | 52.20 | 52.20 | 48.00 | 50.50 | 50,870 | -0.30(-0.59%) |
Aug 11, 2021 | 55.10 | 56.58 | 49.70 | 50.80 | 86,492 | -3.00(-5.58%) |
Aug 10, 2021 | 63.20 | 63.90 | 53.80 | 53.80 | 71,546 | -8.40(-13.50%) |
Aug 09, 2021 | 60.40 | 63.30 | 59.50 | 62.20 | 10,315 | +1.60(+2.64%) |
Aug 06, 2021 | 60.00 | 61.80 | 58.90 | 60.60 | 20,373 | +0.20(+0.33%) |
Aug 05, 2021 | 60.80 | 61.90 | 60.20 | 60.40 | 10,928 | -0.90(-1.47%) |
Aug 04, 2021 | 61.90 | 63.30 | 60.80 | 61.30 | 10,023 | -1.50(-2.39%) |
Aug 03, 2021 | 62.00 | 63.00 | 60.40 | 62.80 | 14,984 | +0.80(+1.29%) |
Aug 02, 2021 | 63.00 | 66.80 | 61.40 | 62.00 | 28,407 | -1.00(-1.59%) |
Jul 30, 2021 | 64.00 | 65.10 | 62.40 | 63.00 | 14,533 | -1.30(-2.02%) |
Jul 29, 2021 | 61.80 | 65.70 | 61.80 | 64.30 | 15,696 | +1.80(+2.88%) |
Jul 28, 2021 | 61.80 | 63.89 | 60.90 | 62.50 | 17,997 | +0.10(+0.16%) |
Jul 27, 2021 | 67.90 | 68.40 | 61.20 | 62.40 | 25,362 | -4.90(-7.28%) |
Jul 26, 2021 | 66.80 | 68.20 | 66.00 | 67.30 | 17,195 | +0.90(+1.36%) |
Jul 23, 2021 | 68.10 | 69.40 | 65.50 | 66.40 | 25,930 | -1.60(-2.35%) |
Jul 22, 2021 | 65.40 | 68.80 | 64.70 | 68.00 | 70,372 | +5.20(+8.28%) |
Jul 21, 2021 | 64.30 | 64.60 | 61.70 | 62.80 | 55,011 | +0.20(+0.32%) |
Jul 20, 2021 | 57.50 | 63.10 | 56.40 | 62.60 | 56,031 | +6.60(+11.79%) |
Jul 19, 2021 | 59.30 | 59.90 | 55.10 | 56.00 | 43,885 | -3.30(-5.56%) |
Jul 16, 2021 | 59.60 | 60.40 | 58.60 | 59.30 | 12,345 | -0.80(-1.33%) |
Jul 15, 2021 | 60.60 | 61.90 | 58.30 | 60.10 | 25,792 | -1.40(-2.28%) |
Jul 14, 2021 | 57.80 | 61.90 | 57.30 | 61.50 | 33,828 | +3.80(+6.59%) |
Jul 13, 2021 | 59.80 | 60.43 | 57.40 | 57.70 | 38,268 | -0.30(-0.52%) |
Jul 12, 2021 | 58.40 | 60.30 | 57.58 | 58.00 | 19,331 | -0.60(-1.02%) |
Jul 09, 2021 | 59.00 | 60.98 | 58.20 | 58.60 | 16,601 | -0.30(-0.51%) |
Jul 08, 2021 | 58.00 | 59.70 | 56.10 | 58.90 | 23,006 | +0.90(+1.55%) |
Jul 07, 2021 | 57.80 | 59.30 | 57.00 | 58.00 | 14,546 | +0.50(+0.87%) |
Jul 06, 2021 | 60.00 | 60.10 | 57.50 | 57.50 | 35,839 | -2.30(-3.85%) |
Jul 02, 2021 | 65.70 | 66.40 | 59.00 | 59.80 | 91,185 | -5.50(-8.42%) |
Jul 01, 2021 | 67.50 | 68.00 | 63.20 | 65.30 | 61,277 | -2.10(-3.12%) |
Jun 30, 2021 | 67.50 | 68.30 | 66.00 | 67.40 | 44,776 | -0.70(-1.03%) |
Jun 29, 2021 | 70.40 | 70.90 | 67.30 | 68.10 | 18,401 | -1.70(-2.44%) |
Jun 28, 2021 | 68.70 | 71.00 | 68.70 | 69.80 | 19,861 | +1.60(+2.35%) |
Jun 25, 2021 | 69.90 | 69.90 | 67.00 | 68.20 | 21,772 | -0.80(-1.16%) |
Jun 24, 2021 | 71.90 | 77.00 | 69.00 | 69.00 | 14,739 | -2.90(-4.03%) |
Jun 23, 2021 | 68.90 | 72.60 | 68.10 | 71.90 | 21,312 | +3.40(+4.96%) |
Jun 22, 2021 | 71.40 | 71.60 | 67.60 | 68.50 | 35,082 | -3.10(-4.33%) |
Jun 21, 2021 | 75.70 | 76.00 | 71.20 | 71.60 | 26,800 | -4.70(-6.16%) |
Jun 18, 2021 | 75.70 | 76.90 | 74.40 | 76.30 | 20,748 | +2.00(+2.69%) |
Jun 17, 2021 | 74.90 | 75.40 | 73.10 | 74.30 | 17,600 | -0.10(-0.13%) |
Jun 16, 2021 | 77.70 | 77.70 | 72.60 | 74.40 | 34,345 | -1.70(-2.23%) |
Jun 15, 2021 | 79.20 | 82.00 | 74.10 | 76.10 | 105,445 | -3.60(-4.52%) |
Jun 14, 2021 | 90.00 | 90.00 | 74.60 | 79.70 | 165,778 | -9.70(-10.85%) |
Jun 11, 2021 | 98.40 | 98.50 | 89.20 | 89.40 | 41,112 | -9.90(-9.97%) |