Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.20 | 29.80 | 26.00 | 27.40 | 93,007 | -1.80(-6.16%) |
Nov 29, 2021 | 30.40 | 30.80 | 29.00 | 29.20 | 26,164 | -1.20(-3.95%) |
Nov 26, 2021 | 30.40 | 30.80 | 28.80 | 30.40 | 22,521 | -1.40(-4.40%) |
Nov 24, 2021 | 29.60 | 32.19 | 28.90 | 31.80 | 50,287 | +1.60(+5.30%) |
Nov 23, 2021 | 29.20 | 30.40 | 28.60 | 30.20 | 36,259 | +1.00(+3.42%) |
Nov 22, 2021 | 31.40 | 31.80 | 28.40 | 29.20 | 73,431 | -2.00(-6.41%) |
Nov 19, 2021 | 30.40 | 32.70 | 30.40 | 31.20 | 56,262 | -0.80(-2.50%) |
Nov 18, 2021 | 34.60 | 32.40 | 32.00 | 32.00 | 111,609 | -2.60(-7.51%) |
Nov 17, 2021 | 36.20 | 36.40 | 34.40 | 34.60 | 80,457 | -2.20(-5.98%) |
Nov 16, 2021 | 38.00 | 38.10 | 36.20 | 36.80 | 46,799 | -1.60(-4.17%) |
Nov 15, 2021 | 37.60 | 39.40 | 36.80 | 38.40 | 88,735 | +1.40(+3.78%) |
Nov 12, 2021 | 36.00 | 37.30 | 36.00 | 37.00 | 44,795 | +0.40(+1.09%) |
Nov 11, 2021 | 37.00 | 37.80 | 35.70 | 36.60 | 77,890 | +0.00(+0.00%) |
Nov 10, 2021 | 38.20 | 36.60 | 88,282 | -1.40(-3.68%) | ||
Nov 09, 2021 | 40.00 | 40.00 | 37.40 | 38.00 | 130,222 | -1.80(-4.52%) |
Nov 08, 2021 | 40.60 | 41.00 | 39.00 | 39.80 | 68,491 | -0.40(-1.00%) |
Nov 05, 2021 | 41.20 | 41.70 | 38.80 | 40.20 | 69,204 | -1.60(-3.83%) |
Nov 04, 2021 | 41.80 | 42.40 | 40.90 | 41.80 | 83,399 | +0.80(+1.95%) |
Nov 03, 2021 | 40.40 | 41.60 | 39.60 | 41.00 | 69,276 | +0.20(+0.49%) |
Nov 02, 2021 | 41.20 | 41.20 | 39.60 | 40.80 | 40,237 | +0.00(+0.00%) |
Nov 01, 2021 | 40.00 | 41.97 | 39.80 | 40.80 | 106,905 | +1.00(+2.51%) |
Oct 29, 2021 | 40.20 | 41.02 | 39.20 | 39.80 | 76,842 | -1.20(-2.93%) |
Oct 28, 2021 | 39.00 | 41.00 | 191,907 | +2.20(+5.67%) | ||
Oct 27, 2021 | 39.40 | 40.17 | 38.10 | 38.80 | 70,048 | -0.40(-1.02%) |
Oct 26, 2021 | 40.00 | 39.20 | 133,420 | -1.40(-3.45%) | ||
Oct 25, 2021 | 38.60 | 41.20 | 38.40 | 40.60 | 186,864 | +3.60(+9.73%) |
Oct 22, 2021 | 39.20 | 39.40 | 36.60 | 37.00 | 131,297 | -2.60(-6.57%) |
Oct 21, 2021 | 40.80 | 41.80 | 39.40 | 39.60 | 142,401 | -1.20(-2.94%) |
Oct 20, 2021 | 39.40 | 43.41 | 39.00 | 40.80 | 195,302 | +1.40(+3.55%) |
Oct 19, 2021 | 39.60 | 40.64 | 38.80 | 39.40 | 61,391 | -0.20(-0.51%) |
Oct 18, 2021 | 40.20 | 40.60 | 38.60 | 39.60 | 62,003 | -0.60(-1.49%) |
Oct 15, 2021 | 42.60 | 43.20 | 39.80 | 40.20 | 100,329 | -1.40(-3.37%) |
Oct 14, 2021 | 43.20 | 44.40 | 41.60 | 41.60 | 83,081 | -1.60(-3.70%) |
Oct 13, 2021 | 41.80 | 44.70 | 41.00 | 43.20 | 103,573 | +1.60(+3.85%) |
Oct 12, 2021 | 38.60 | 43.79 | 38.20 | 41.60 | 134,835 | +2.80(+7.22%) |
Oct 11, 2021 | 40.20 | 40.60 | 38.50 | 38.80 | 65,288 | -0.80(-2.02%) |
Oct 08, 2021 | 42.20 | 42.20 | 39.40 | 39.60 | 66,992 | -1.60(-3.88%) |
Oct 07, 2021 | 41.40 | 43.20 | 40.60 | 41.20 | 48,728 | +0.40(+0.98%) |
Oct 06, 2021 | 41.60 | 41.60 | 38.80 | 40.80 | 125,411 | -1.60(-3.77%) |
Oct 05, 2021 | 45.60 | 45.60 | 41.10 | 42.40 | 97,872 | -2.00(-4.50%) |
Oct 04, 2021 | 47.40 | 47.60 | 44.00 | 44.40 | 79,187 | -2.60(-5.53%) |
Oct 01, 2021 | 48.20 | 48.81 | 46.43 | 47.00 | 67,701 | +0.00(+0.00%) |
Sep 30, 2021 | 47.60 | 49.20 | 46.40 | 47.00 | 102,970 | -0.60(-1.26%) |
Sep 29, 2021 | 48.00 | 50.37 | 45.60 | 47.60 | 178,174 | +0.20(+0.42%) |
Sep 28, 2021 | 49.20 | 50.65 | 47.00 | 47.40 | 135,568 | -3.40(-6.69%) |
Sep 27, 2021 | 44.60 | 53.00 | 44.40 | 50.80 | 226,407 | +4.60(+9.96%) |
Sep 24, 2021 | 46.60 | 46.80 | 43.30 | 46.20 | 240,732 | -1.60(-3.35%) |
Sep 23, 2021 | 49.60 | 50.00 | 47.40 | 47.80 | 228,707 | -1.20(-2.45%) |
Sep 22, 2021 | 49.60 | 50.80 | 47.60 | 49.00 | 203,489 | +0.00(+0.00%) |
Sep 21, 2021 | 49.20 | 53.40 | 45.60 | 49.00 | 396,377 | +1.00(+2.08%) |
Sep 20, 2021 | 55.80 | 59.00 | 47.60 | 48.00 | 692,834 | -13.00(-21.31%) |
Sep 17, 2021 | 61.00 | 61.80 | 57.60 | 61.00 | 330,937 | +0.20(+0.33%) |
Sep 16, 2021 | 63.40 | 68.40 | 60.40 | 60.80 | 814,392 | -3.40(-5.30%) |
Sep 15, 2021 | 62.80 | 65.40 | 58.20 | 64.20 | 816,019 | +4.20(+7.00%) |
Sep 14, 2021 | 58.60 | 66.60 | 53.80 | 60.00 | 1,916,625 | +3.20(+5.63%) |
Sep 13, 2021 | 50.80 | 56.80 | 48.80 | 56.80 | 816,554 | +6.60(+13.15%) |
Sep 10, 2021 | 50.80 | 51.60 | 48.40 | 50.20 | 283,623 | -1.00(-1.95%) |
Sep 09, 2021 | 50.00 | 51.40 | 47.42 | 51.20 | 610,979 | -0.20(-0.39%) |
Sep 08, 2021 | 53.40 | 56.20 | 48.20 | 51.40 | 2,282,941 | +3.40(+7.08%) |
Sep 07, 2021 | 44.20 | 54.00 | 43.60 | 48.00 | 1,673,859 | +6.00(+14.29%) |
Sep 03, 2021 | 44.20 | 45.00 | 41.00 | 42.00 | 495,250 | -3.00(-6.67%) |
Sep 02, 2021 | 41.20 | 47.60 | 40.00 | 45.00 | 1,132,325 | +4.60(+11.39%) |