Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.51 | 10.75 | 9.540 | 9.720 | 4,777,177 | -0.78(-7.44%) |
Nov 29, 2021 | 11.31 | 11.40 | 10.33 | 10.50 | 2,988,491 | -0.57(-5.13%) |
Nov 26, 2021 | 11.30 | 11.48 | 10.51 | 11.07 | 1,749,586 | -0.59(-5.07%) |
Nov 24, 2021 | 12.05 | 12.17 | 11.32 | 11.66 | 2,793,226 | -0.33(-2.74%) |
Nov 23, 2021 | 13.64 | 14.10 | 11.84 | 11.99 | 2,730,091 | -1.67(-12.23%) |
Nov 22, 2021 | 13.69 | 13.87 | 13.04 | 13.66 | 1,906,960 | +0.58(+4.45%) |
Nov 19, 2021 | 13.80 | 14.03 | 11.75 | 13.08 | 4,053,931 | -2.10(-13.85%) |
Nov 18, 2021 | 16.03 | 15.36 | 15.16 | 15.18 | 1,133,502 | -1.17(-7.16%) |
Nov 17, 2021 | 17.23 | 17.25 | 16.16 | 16.35 | 905,955 | -0.87(-5.05%) |
Nov 16, 2021 | 17.71 | 17.73 | 17.05 | 17.22 | 818,688 | -0.27(-1.54%) |
Nov 15, 2021 | 17.99 | 18.16 | 17.49 | 17.49 | 713,789 | -0.45(-2.51%) |
Nov 12, 2021 | 17.26 | 18.13 | 17.23 | 17.94 | 1,404,464 | +0.63(+3.64%) |
Nov 11, 2021 | 16.83 | 17.58 | 16.66 | 17.31 | 944,332 | +0.94(+5.74%) |
Nov 10, 2021 | 16.73 | 16.37 | 656,052 | -0.27(-1.62%) | ||
Nov 09, 2021 | 16.85 | 17.15 | 16.61 | 16.64 | 323,703 | -0.22(-1.30%) |
Nov 08, 2021 | 16.99 | 17.29 | 16.75 | 16.86 | 638,126 | +0.61(+3.75%) |
Nov 05, 2021 | 16.32 | 16.36 | 16.02 | 16.25 | 523,034 | -0.05(-0.31%) |
Nov 04, 2021 | 17.18 | 17.33 | 16.28 | 16.30 | 418,368 | -0.79(-4.62%) |
Nov 03, 2021 | 16.95 | 17.17 | 16.75 | 17.09 | 475,645 | +0.19(+1.12%) |
Nov 02, 2021 | 16.96 | 17.01 | 16.39 | 16.90 | 777,007 | -0.31(-1.80%) |
Nov 01, 2021 | 15.69 | 17.40 | 16.70 | 17.21 | 681,698 | +1.53(+9.76%) |
Oct 29, 2021 | 16.65 | 16.96 | 15.56 | 15.68 | 1,004,398 | -0.99(-5.94%) |
Oct 28, 2021 | 16.33 | 16.67 | 888,686 | +0.28(+1.71%) | ||
Oct 27, 2021 | 16.48 | 17.29 | 16.28 | 16.39 | 762,446 | -0.38(-2.27%) |
Oct 26, 2021 | 18.35 | 16.77 | 829,034 | -1.55(-8.46%) | ||
Oct 25, 2021 | 18.40 | 18.55 | 17.89 | 18.32 | 758,226 | +0.00(+0.00%) |
Oct 22, 2021 | 18.32 | 18.86 | 17.99 | 18.32 | 656,484 | -0.11(-0.60%) |
Oct 21, 2021 | 18.74 | 19.37 | 18.23 | 18.43 | 1,009,113 | -0.80(-4.16%) |
Oct 20, 2021 | 18.83 | 19.66 | 18.64 | 19.23 | 943,018 | +0.56(+3.00%) |
Oct 19, 2021 | 17.67 | 18.87 | 17.43 | 18.67 | 1,002,198 | +1.26(+7.24%) |
Oct 18, 2021 | 17.54 | 18.00 | 17.29 | 17.41 | 773,284 | -0.12(-0.68%) |
Oct 15, 2021 | 17.28 | 17.56 | 16.74 | 17.53 | 731,462 | +0.33(+1.92%) |
Oct 14, 2021 | 16.93 | 17.28 | 16.61 | 17.20 | 621,115 | +0.27(+1.59%) |
Oct 13, 2021 | 16.03 | 16.95 | 16.02 | 16.93 | 535,018 | +1.06(+6.68%) |
Oct 12, 2021 | 16.58 | 16.77 | 15.80 | 15.87 | 959,288 | -0.99(-5.87%) |
Oct 11, 2021 | 17.66 | 17.69 | 16.82 | 16.86 | 631,769 | -0.48(-2.77%) |
Oct 08, 2021 | 17.50 | 17.77 | 17.07 | 17.34 | 564,706 | -0.25(-1.42%) |
Oct 07, 2021 | 17.18 | 17.84 | 17.18 | 17.59 | 1,064,134 | +0.94(+5.65%) |
Oct 06, 2021 | 15.96 | 16.88 | 15.94 | 16.65 | 710,699 | +0.37(+2.27%) |
Oct 05, 2021 | 16.16 | 16.58 | 16.09 | 16.28 | 627,732 | +0.27(+1.69%) |
Oct 04, 2021 | 16.58 | 16.60 | 15.31 | 16.01 | 1,347,014 | -0.91(-5.38%) |
Oct 01, 2021 | 17.18 | 17.18 | 15.99 | 16.92 | 886,841 | -0.39(-2.25%) |
Sep 30, 2021 | 16.93 | 17.48 | 16.79 | 17.31 | 1,189,171 | +0.55(+3.28%) |
Sep 29, 2021 | 16.86 | 17.25 | 16.62 | 16.76 | 418,831 | -0.20(-1.18%) |
Sep 28, 2021 | 17.77 | 17.88 | 16.70 | 16.96 | 716,432 | -0.74(-4.18%) |
Sep 27, 2021 | 17.19 | 18.14 | 16.69 | 17.70 | 934,170 | +0.03(+0.17%) |
Sep 24, 2021 | 17.85 | 18.08 | 17.31 | 17.67 | 657,657 | -0.44(-2.43%) |
Sep 23, 2021 | 18.46 | 18.63 | 17.64 | 18.11 | 780,331 | -0.33(-1.79%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.75 | 18.44 | 1,012,342 | +0.80(+4.54%) |
Sep 21, 2021 | 17.70 | 17.92 | 17.48 | 17.64 | 780,145 | +0.00(+0.00%) |
Sep 20, 2021 | 18.92 | 19.31 | 17.15 | 17.64 | 1,201,667 | -1.76(-9.07%) |
Sep 17, 2021 | 19.55 | 19.55 | 18.66 | 19.40 | 1,084,576 | +0.29(+1.52%) |
Sep 16, 2021 | 19.00 | 19.27 | 18.51 | 19.11 | 1,710,889 | +0.01(+0.05%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.01 | 19.10 | 1,233,434 | -1.00(-4.98%) |
Sep 14, 2021 | 20.89 | 21.00 | 19.88 | 20.10 | 790,319 | -0.94(-4.47%) |
Sep 13, 2021 | 20.88 | 21.34 | 20.15 | 21.04 | 780,849 | -0.18(-0.85%) |
Sep 10, 2021 | 21.58 | 22.34 | 21.15 | 21.22 | 627,897 | -0.30(-1.39%) |
Sep 09, 2021 | 20.75 | 21.85 | 20.07 | 21.52 | 549,937 | +0.55(+2.62%) |
Sep 08, 2021 | 21.95 | 22.10 | 20.32 | 20.97 | 1,282,695 | -1.26(-5.67%) |
Sep 07, 2021 | 22.00 | 22.91 | 21.59 | 22.23 | 1,729,713 | +0.43(+1.97%) |
Sep 03, 2021 | 20.58 | 21.91 | 20.44 | 21.80 | 1,440,165 | +1.28(+6.24%) |
Sep 02, 2021 | 20.80 | 21.09 | 20.01 | 20.52 | 917,847 | -0.27(-1.30%) |