Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.00 | 15.35 | 13.96 | 14.96 | 2,262,146 | +0.86(+6.10%) |
Nov 29, 2021 | 14.22 | 14.27 | 13.73 | 14.10 | 1,374,681 | +0.11(+0.79%) |
Nov 26, 2021 | 14.45 | 14.47 | 13.75 | 13.99 | 1,096,105 | -0.45(-3.12%) |
Nov 24, 2021 | 13.91 | 14.45 | 13.60 | 14.44 | 774,736 | +0.48(+3.44%) |
Nov 23, 2021 | 14.33 | 14.39 | 13.47 | 13.96 | 1,809,548 | -0.46(-3.19%) |
Nov 22, 2021 | 15.78 | 15.79 | 14.32 | 14.42 | 1,822,845 | -1.38(-8.73%) |
Nov 19, 2021 | 15.57 | 15.90 | 15.13 | 15.80 | 1,819,028 | +0.49(+3.20%) |
Nov 18, 2021 | 15.00 | 15.31 | 15.07 | 15.31 | 1,442,243 | +0.49(+3.31%) |
Nov 17, 2021 | 16.25 | 16.25 | 14.65 | 14.82 | 2,104,532 | -1.54(-9.41%) |
Nov 16, 2021 | 16.30 | 16.68 | 15.94 | 16.36 | 1,588,590 | -0.03(-0.18%) |
Nov 15, 2021 | 15.57 | 16.77 | 15.51 | 16.39 | 3,134,337 | +1.37(+9.12%) |
Nov 12, 2021 | 15.13 | 15.51 | 14.78 | 15.02 | 2,082,773 | -0.03(-0.20%) |
Nov 11, 2021 | 14.22 | 15.11 | 14.21 | 15.05 | 1,723,495 | +0.05(+0.33%) |
Nov 10, 2021 | 13.54 | 15.00 | 3,342,095 | -0.33(-2.15%) | ||
Nov 08, 2021 | 15.19 | 15.65 | 15.15 | 15.33 | 2,190,114 | +0.24(+1.59%) |
Nov 05, 2021 | 15.91 | 15.91 | 15.00 | 15.09 | 5,201,339 | -2.28(-13.13%) |
Nov 04, 2021 | 17.57 | 17.70 | 16.99 | 17.37 | 773,948 | -0.25(-1.42%) |
Nov 03, 2021 | 17.93 | 17.93 | 17.20 | 17.62 | 896,253 | -0.11(-0.62%) |
Nov 02, 2021 | 16.96 | 17.90 | 16.57 | 17.73 | 1,777,222 | +0.70(+4.11%) |
Nov 01, 2021 | 15.77 | 17.25 | 16.29 | 17.03 | 1,647,864 | +1.32(+8.40%) |
Oct 29, 2021 | 15.75 | 16.22 | 15.62 | 15.71 | 799,266 | -0.21(-1.32%) |
Oct 28, 2021 | 15.39 | 16.05 | 15.19 | 15.92 | 1,239,266 | +0.55(+3.58%) |
Oct 27, 2021 | 15.54 | 15.73 | 15.03 | 15.37 | 1,068,032 | -0.21(-1.35%) |
Oct 26, 2021 | 16.16 | 15.58 | 2,001,714 | -0.89(-5.40%) | ||
Oct 25, 2021 | 15.92 | 16.51 | 15.92 | 16.47 | 997,343 | +0.50(+3.13%) |
Oct 22, 2021 | 16.16 | 15.97 | 839,470 | -0.33(-2.02%) | ||
Oct 21, 2021 | 15.99 | 16.49 | 15.98 | 16.30 | 974,831 | +0.26(+1.62%) |
Oct 20, 2021 | 15.99 | 16.12 | 15.79 | 16.04 | 717,501 | +0.07(+0.44%) |
Oct 19, 2021 | 15.30 | 16.38 | 15.30 | 15.97 | 1,395,013 | +0.69(+4.52%) |
Oct 18, 2021 | 15.42 | 15.75 | 15.17 | 15.28 | 1,075,767 | -0.25(-1.61%) |
Oct 15, 2021 | 15.96 | 16.02 | 15.40 | 15.53 | 1,076,329 | -0.38(-2.39%) |
Oct 14, 2021 | 15.58 | 16.37 | 15.54 | 15.91 | 1,304,130 | +0.39(+2.51%) |
Oct 13, 2021 | 15.15 | 15.58 | 14.97 | 15.52 | 1,223,926 | +0.40(+2.65%) |
Oct 12, 2021 | 14.90 | 15.35 | 14.78 | 15.12 | 1,215,920 | +0.27(+1.82%) |
Oct 11, 2021 | 15.39 | 15.41 | 14.80 | 14.85 | 2,013,926 | -0.52(-3.38%) |
Oct 08, 2021 | 15.79 | 15.90 | 15.24 | 15.37 | 1,797,165 | -0.41(-2.60%) |
Oct 07, 2021 | 15.67 | 16.20 | 15.41 | 15.78 | 1,825,610 | +0.23(+1.48%) |
Oct 06, 2021 | 16.18 | 16.29 | 15.46 | 15.55 | 2,423,677 | -0.98(-5.93%) |
Oct 05, 2021 | 16.43 | 16.88 | 16.18 | 16.53 | 1,670,503 | +0.10(+0.61%) |
Oct 04, 2021 | 16.98 | 17.00 | 16.22 | 16.43 | 2,086,322 | -0.77(-4.48%) |
Oct 01, 2021 | 19.06 | 19.41 | 16.77 | 17.20 | 8,070,484 | -2.84(-14.17%) |
Sep 30, 2021 | 19.40 | 20.30 | 19.12 | 20.04 | 1,558,346 | +0.59(+3.03%) |
Sep 29, 2021 | 19.69 | 20.02 | 19.11 | 19.45 | 1,262,060 | -0.16(-0.82%) |
Sep 28, 2021 | 20.57 | 20.68 | 19.33 | 19.61 | 3,736,489 | -1.38(-6.57%) |
Sep 27, 2021 | 21.17 | 21.46 | 20.47 | 20.99 | 2,618,960 | -0.16(-0.76%) |
Sep 24, 2021 | 21.00 | 21.31 | 20.76 | 21.15 | 1,663,151 | +0.00(+0.00%) |
Sep 23, 2021 | 21.41 | 22.09 | 20.68 | 21.15 | 3,954,931 | -0.19(-0.89%) |
Sep 22, 2021 | 21.21 | 21.62 | 20.62 | 21.34 | 3,217,393 | +0.26(+1.23%) |
Sep 21, 2021 | 20.53 | 21.18 | 19.75 | 21.08 | 3,420,848 | +0.43(+2.08%) |
Sep 20, 2021 | 19.37 | 21.29 | 19.19 | 20.65 | 4,902,872 | +0.29(+1.42%) |
Sep 17, 2021 | 22.63 | 22.63 | 19.81 | 20.36 | 14,702,328 | +0.56(+2.83%) |
Sep 16, 2021 | 18.79 | 19.88 | 18.37 | 19.80 | 6,340,514 | +0.99(+5.26%) |
Sep 15, 2021 | 19.18 | 19.54 | 17.95 | 18.81 | 7,186,670 | +1.25(+7.12%) |
Sep 14, 2021 | 17.80 | 17.96 | 17.40 | 17.56 | 1,982,406 | -0.17(-0.96%) |
Sep 13, 2021 | 18.93 | 18.99 | 17.63 | 17.73 | 2,874,738 | -1.25(-6.59%) |
Sep 10, 2021 | 19.72 | 19.72 | 18.51 | 18.98 | 1,588,594 | +0.55(+2.98%) |
Sep 09, 2021 | 18.24 | 18.59 | 17.96 | 18.43 | 1,135,186 | +0.19(+1.04%) |
Sep 08, 2021 | 19.03 | 19.24 | 18.11 | 18.24 | 1,427,160 | -0.71(-3.75%) |
Sep 07, 2021 | 19.46 | 19.52 | 18.70 | 18.95 | 2,947,209 | +0.21(+1.12%) |
Sep 03, 2021 | 17.66 | 19.12 | 17.44 | 18.74 | 3,005,187 | +1.19(+6.78%) |
Sep 02, 2021 | 17.14 | 17.68 | 16.78 | 17.55 | 1,396,188 | +0.62(+3.66%) |