Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.20 | 78.82 | 41.50 | 47.04 | 19,467,038 | +0.21(+0.45%) |
Nov 29, 2021 | 33.77 | 53.72 | 33.64 | 46.83 | 18,379,352 | +21.71(+86.43%) |
Nov 26, 2021 | 22.00 | 27.86 | 21.21 | 25.12 | 2,807,864 | +6.39(+34.12%) |
Nov 24, 2021 | 18.23 | 18.82 | 17.91 | 18.73 | 259,890 | +0.30(+1.63%) |
Nov 23, 2021 | 18.99 | 19.64 | 17.38 | 18.43 | 341,971 | -0.80(-4.16%) |
Nov 22, 2021 | 19.81 | 20.82 | 18.69 | 19.23 | 568,693 | -0.84(-4.19%) |
Nov 19, 2021 | 19.59 | 20.22 | 19.40 | 20.07 | 187,222 | +0.56(+2.87%) |
Nov 18, 2021 | 20.71 | 19.65 | 18.32 | 19.51 | 444,465 | -1.04(-5.06%) |
Nov 17, 2021 | 20.12 | 21.07 | 19.93 | 20.55 | 251,744 | +0.35(+1.73%) |
Nov 16, 2021 | 20.47 | 20.50 | 19.30 | 20.20 | 516,863 | -0.15(-0.74%) |
Nov 15, 2021 | 19.25 | 21.48 | 19.25 | 20.35 | 487,064 | +1.21(+6.32%) |
Nov 12, 2021 | 19.21 | 19.44 | 18.55 | 19.14 | 271,918 | -0.05(-0.26%) |
Nov 11, 2021 | 19.71 | 20.25 | 18.95 | 19.19 | 248,420 | -0.62(-3.13%) |
Nov 10, 2021 | 19.69 | 19.81 | 276,048 | -0.23(-1.15%) | ||
Nov 09, 2021 | 19.46 | 20.46 | 18.90 | 20.04 | 607,241 | +0.83(+4.32%) |
Nov 08, 2021 | 21.16 | 21.35 | 19.08 | 19.21 | 696,149 | -0.83(-4.14%) |
Nov 05, 2021 | 24.00 | 24.83 | 18.25 | 20.04 | 2,569,474 | -10.26(-33.86%) |
Nov 04, 2021 | 31.42 | 31.79 | 29.50 | 30.30 | 613,147 | -0.80(-2.57%) |
Nov 03, 2021 | 30.34 | 31.41 | 29.77 | 31.10 | 240,818 | +0.85(+2.81%) |
Nov 02, 2021 | 31.18 | 31.74 | 29.66 | 30.25 | 214,743 | -0.40(-1.31%) |
Nov 01, 2021 | 29.53 | 31.81 | 29.24 | 30.65 | 172,266 | +1.41(+4.82%) |
Oct 29, 2021 | 32.43 | 32.63 | 27.69 | 29.24 | 1,035,569 | -3.21(-9.89%) |
Oct 28, 2021 | 31.79 | 32.80 | 31.52 | 32.45 | 280,775 | +0.66(+2.08%) |
Oct 27, 2021 | 32.70 | 33.96 | 31.64 | 31.79 | 155,658 | -0.97(-2.96%) |
Oct 26, 2021 | 32.51 | 32.76 | 102,905 | +0.71(+2.22%) | ||
Oct 25, 2021 | 33.39 | 34.59 | 31.20 | 32.05 | 184,394 | -1.70(-5.04%) |
Oct 22, 2021 | 33.54 | 33.99 | 30.50 | 33.75 | 229,429 | +0.12(+0.36%) |
Oct 21, 2021 | 35.74 | 36.08 | 33.10 | 33.63 | 263,551 | -2.11(-5.90%) |
Oct 20, 2021 | 37.00 | 38.48 | 35.21 | 35.74 | 368,688 | -1.33(-3.59%) |
Oct 19, 2021 | 34.78 | 38.24 | 34.47 | 37.07 | 475,543 | +3.45(+10.26%) |
Oct 18, 2021 | 32.26 | 35.00 | 32.26 | 33.62 | 299,189 | +1.19(+3.67%) |
Oct 15, 2021 | 31.29 | 32.95 | 30.99 | 32.43 | 289,387 | +1.56(+5.05%) |
Oct 14, 2021 | 31.13 | 32.50 | 29.33 | 30.87 | 318,331 | +0.13(+0.42%) |
Oct 13, 2021 | 35.01 | 35.02 | 29.78 | 30.74 | 558,025 | -4.21(-12.05%) |
Oct 12, 2021 | 35.00 | 36.41 | 34.63 | 34.95 | 209,851 | +0.01(+0.03%) |
Oct 11, 2021 | 34.35 | 35.92 | 33.84 | 34.94 | 205,418 | +0.62(+1.81%) |
Oct 08, 2021 | 31.42 | 36.00 | 30.92 | 34.32 | 376,631 | +2.92(+9.30%) |
Oct 07, 2021 | 31.25 | 32.82 | 31.00 | 31.40 | 431,326 | +0.43(+1.39%) |
Oct 06, 2021 | 30.92 | 32.99 | 30.03 | 30.97 | 551,119 | -0.90(-2.82%) |
Oct 05, 2021 | 28.43 | 32.76 | 28.40 | 31.87 | 907,237 | +3.24(+11.32%) |
Oct 04, 2021 | 27.78 | 29.08 | 26.12 | 28.63 | 1,190,389 | +0.65(+2.32%) |
Oct 01, 2021 | 35.00 | 35.00 | 23.51 | 27.98 | 3,252,937 | -14.26(-33.76%) |
Sep 30, 2021 | 40.79 | 42.73 | 39.58 | 42.24 | 267,333 | +1.70(+4.19%) |
Sep 29, 2021 | 39.68 | 43.41 | 38.76 | 40.54 | 234,617 | +1.01(+2.56%) |
Sep 28, 2021 | 44.61 | 44.97 | 37.90 | 39.53 | 549,900 | -5.57(-12.35%) |
Sep 27, 2021 | 43.84 | 46.16 | 42.52 | 45.10 | 257,126 | +1.38(+3.16%) |
Sep 24, 2021 | 47.13 | 47.20 | 42.51 | 43.72 | 294,359 | -3.02(-6.46%) |
Sep 23, 2021 | 45.37 | 47.12 | 43.03 | 46.74 | 160,953 | +1.82(+4.05%) |
Sep 22, 2021 | 47.76 | 47.76 | 43.52 | 44.92 | 281,683 | -2.94(-6.14%) |
Sep 21, 2021 | 47.64 | 52.16 | 47.04 | 47.86 | 546,189 | +1.63(+3.53%) |
Sep 20, 2021 | 49.01 | 52.22 | 44.43 | 46.23 | 603,787 | -5.23(-10.16%) |
Sep 17, 2021 | 56.02 | 59.50 | 50.44 | 51.46 | 3,804,930 | -4.58(-8.17%) |
Sep 16, 2021 | 55.01 | 56.08 | 50.31 | 56.04 | 447,264 | +0.74(+1.34%) |
Sep 15, 2021 | 49.42 | 57.73 | 49.42 | 55.30 | 1,150,808 | +5.93(+12.01%) |
Sep 14, 2021 | 43.05 | 50.95 | 43.05 | 49.37 | 671,326 | +6.37(+14.81%) |
Sep 13, 2021 | 54.71 | 58.59 | 41.32 | 43.00 | 933,729 | -10.90(-20.22%) |
Sep 10, 2021 | 47.75 | 54.59 | 45.63 | 53.90 | 567,301 | +6.99(+14.90%) |
Sep 09, 2021 | 42.60 | 48.37 | 42.22 | 46.91 | 481,411 | +4.42(+10.40%) |
Sep 08, 2021 | 41.62 | 43.28 | 41.50 | 42.49 | 301,519 | +0.74(+1.77%) |
Sep 07, 2021 | 42.08 | 42.33 | 38.13 | 41.75 | 469,325 | -0.64(-1.51%) |
Sep 03, 2021 | 35.85 | 44.69 | 35.69 | 42.39 | 591,682 | +6.55(+18.28%) |
Sep 02, 2021 | 33.75 | 36.12 | 33.50 | 35.84 | 201,994 | +2.09(+6.19%) |