Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.69 | 10.87 | 10.38 | 10.32 | 1,278,780 | -0.49(-4.53%) |
Nov 29, 2021 | 11.27 | 11.27 | 10.60 | 10.81 | 2,881,897 | -0.28(-2.52%) |
Nov 26, 2021 | 11.13 | 11.43 | 10.79 | 11.09 | 1,013,369 | -0.45(-3.90%) |
Nov 24, 2021 | 11.25 | 11.69 | 11.12 | 11.54 | 2,056,381 | +0.22(+1.94%) |
Nov 23, 2021 | 11.54 | 11.77 | 11.27 | 11.32 | 3,189,785 | -0.26(-2.25%) |
Nov 22, 2021 | 12.26 | 12.31 | 11.51 | 11.58 | 3,094,231 | -0.62(-5.08%) |
Nov 19, 2021 | 12.68 | 12.72 | 12.16 | 12.20 | 2,540,502 | -0.46(-3.63%) |
Nov 18, 2021 | 13.25 | 12.67 | 12.53 | 12.66 | 3,118,573 | -0.49(-3.73%) |
Nov 17, 2021 | 13.18 | 13.50 | 13.10 | 13.15 | 2,819,103 | -0.25(-1.87%) |
Nov 16, 2021 | 13.52 | 13.59 | 12.94 | 13.40 | 1,321,954 | +0.00(+0.00%) |
Nov 15, 2021 | 13.75 | 14.10 | 13.33 | 13.40 | 1,749,475 | +0.06(+0.45%) |
Nov 12, 2021 | 13.60 | 13.78 | 13.26 | 13.34 | 1,793,785 | -0.21(-1.55%) |
Nov 11, 2021 | 14.43 | 14.64 | 13.52 | 13.55 | 2,562,087 | -1.67(-10.97%) |
Nov 10, 2021 | 13.76 | 15.21 | 12,121,257 | -3.98(-20.73%) | ||
Nov 09, 2021 | 18.06 | 19.93 | 18.04 | 19.19 | 2,048,570 | +0.17(+0.89%) |
Nov 08, 2021 | 18.00 | 19.49 | 17.94 | 19.02 | 2,545,717 | -0.47(-2.41%) |
Nov 05, 2021 | 20.10 | 20.10 | 19.48 | 19.49 | 886,027 | -0.25(-1.27%) |
Nov 04, 2021 | 19.88 | 20.18 | 19.70 | 19.74 | 679,576 | -0.07(-0.35%) |
Nov 03, 2021 | 19.46 | 20.32 | 19.09 | 19.81 | 749,029 | +0.33(+1.69%) |
Nov 02, 2021 | 19.37 | 19.52 | 18.91 | 19.48 | 883,515 | +0.12(+0.62%) |
Nov 01, 2021 | 19.29 | 19.62 | 19.13 | 19.36 | 800,330 | +0.07(+0.36%) |
Oct 29, 2021 | 19.17 | 19.36 | 18.81 | 19.29 | 904,331 | +0.31(+1.63%) |
Oct 28, 2021 | 19.74 | 18.98 | 2,287,768 | -0.62(-3.16%) | ||
Oct 27, 2021 | 19.49 | 20.31 | 19.03 | 19.60 | 1,283,756 | +0.02(+0.10%) |
Oct 26, 2021 | 20.47 | 19.57 | 19.58 | 987,921 | -0.52(-2.59%) | |
Oct 25, 2021 | 20.35 | 20.63 | 20.05 | 20.10 | 1,097,833 | -0.25(-1.23%) |
Oct 22, 2021 | 20.97 | 20.33 | 20.35 | 975,301 | -0.77(-3.64%) | |
Oct 21, 2021 | 20.60 | 21.52 | 20.59 | 21.12 | 878,673 | +0.49(+2.37%) |
Oct 20, 2021 | 20.69 | 20.87 | 20.45 | 20.63 | 524,419 | +0.06(+0.29%) |
Oct 19, 2021 | 20.69 | 21.20 | 20.42 | 20.57 | 626,719 | +0.04(+0.19%) |
Oct 18, 2021 | 19.87 | 20.78 | 19.59 | 20.53 | 788,294 | +0.54(+2.70%) |
Oct 15, 2021 | 20.91 | 20.99 | 19.93 | 19.99 | 1,969,047 | -0.73(-3.52%) |
Oct 14, 2021 | 20.27 | 20.84 | 20.26 | 20.72 | 1,217,958 | +0.48(+2.37%) |
Oct 13, 2021 | 20.61 | 20.81 | 19.98 | 20.24 | 2,183,661 | -0.35(-1.70%) |
Oct 12, 2021 | 20.64 | 21.05 | 20.37 | 20.59 | 892,006 | -0.06(-0.29%) |
Oct 11, 2021 | 21.27 | 21.27 | 20.63 | 20.65 | 958,206 | -0.69(-3.23%) |
Oct 08, 2021 | 22.24 | 22.50 | 21.32 | 21.34 | 1,408,291 | -0.77(-3.48%) |
Oct 07, 2021 | 21.89 | 22.84 | 21.89 | 22.11 | 1,080,430 | +0.41(+1.89%) |
Oct 06, 2021 | 21.09 | 21.78 | 20.95 | 21.70 | 1,895,161 | +0.35(+1.64%) |
Oct 05, 2021 | 21.12 | 21.81 | 20.82 | 21.35 | 1,132,221 | +0.31(+1.47%) |
Oct 04, 2021 | 21.00 | 21.36 | 20.69 | 21.04 | 1,118,998 | -0.15(-0.71%) |
Oct 01, 2021 | 21.09 | 21.59 | 20.67 | 21.19 | 1,128,569 | +0.18(+0.86%) |
Sep 30, 2021 | 21.99 | 22.21 | 20.98 | 21.01 | 2,170,178 | -1.03(-4.67%) |
Sep 29, 2021 | 22.30 | 22.49 | 21.65 | 22.04 | 2,496,238 | -0.25(-1.12%) |
Sep 28, 2021 | 22.33 | 23.06 | 22.01 | 22.29 | 2,437,678 | -0.71(-3.09%) |
Sep 27, 2021 | 22.65 | 23.12 | 22.48 | 23.00 | 1,003,619 | +0.48(+2.13%) |
Sep 24, 2021 | 22.36 | 22.76 | 22.23 | 22.52 | 892,125 | +0.02(+0.09%) |
Sep 23, 2021 | 22.74 | 22.85 | 22.48 | 22.50 | 515,853 | +0.02(+0.09%) |
Sep 22, 2021 | 22.48 | 22.69 | 22.16 | 22.48 | 665,178 | +0.17(+0.76%) |
Sep 21, 2021 | 22.59 | 23.00 | 22.18 | 22.31 | 581,020 | -0.07(-0.31%) |
Sep 20, 2021 | 21.78 | 22.48 | 21.68 | 22.38 | 804,374 | -0.18(-0.80%) |
Sep 17, 2021 | 22.88 | 22.88 | 22.30 | 22.56 | 1,298,263 | -0.06(-0.26%) |
Sep 16, 2021 | 22.05 | 22.67 | 21.92 | 22.62 | 892,016 | +0.38(+1.71%) |
Sep 15, 2021 | 22.65 | 22.69 | 21.74 | 22.24 | 1,792,842 | -0.49(-2.15%) |
Sep 14, 2021 | 23.84 | 23.91 | 22.65 | 22.73 | 968,301 | -1.12(-4.69%) |
Sep 13, 2021 | 23.34 | 23.93 | 22.85 | 23.85 | 656,778 | +0.58(+2.49%) |
Sep 10, 2021 | 23.90 | 24.14 | 23.27 | 23.27 | 463,310 | -0.43(-1.81%) |
Sep 09, 2021 | 23.39 | 23.86 | 23.16 | 23.70 | 668,841 | +0.41(+1.76%) |
Sep 08, 2021 | 23.09 | 23.50 | 22.69 | 23.29 | 938,263 | -0.08(-0.34%) |
Sep 07, 2021 | 24.06 | 24.57 | 23.35 | 23.37 | 1,460,604 | -0.73(-3.03%) |
Sep 03, 2021 | 24.55 | 24.72 | 23.75 | 24.10 | 867,605 | -0.43(-1.75%) |
Sep 02, 2021 | 25.22 | 25.36 | 24.33 | 24.53 | 1,021,415 | -0.59(-2.35%) |