Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.88 | 14.19 | 13.03 | 13.15 | 190,614 | -0.70(-5.05%) |
Nov 29, 2021 | 14.60 | 15.50 | 13.73 | 13.85 | 142,785 | -0.67(-4.61%) |
Nov 26, 2021 | 14.34 | 15.15 | 14.26 | 14.52 | 96,041 | -0.27(-1.83%) |
Nov 24, 2021 | 14.28 | 15.71 | 14.04 | 14.79 | 127,134 | +0.51(+3.57%) |
Nov 23, 2021 | 14.25 | 14.51 | 13.91 | 14.28 | 129,435 | +0.00(+0.00%) |
Nov 22, 2021 | 15.34 | 15.34 | 14.07 | 14.28 | 191,026 | -1.03(-6.73%) |
Nov 19, 2021 | 15.03 | 16.47 | 14.93 | 15.31 | 111,828 | +0.03(+0.20%) |
Nov 18, 2021 | 15.95 | 15.30 | 14.81 | 15.28 | 157,681 | -0.67(-4.20%) |
Nov 17, 2021 | 15.50 | 16.23 | 14.79 | 15.95 | 275,024 | +0.45(+2.90%) |
Nov 16, 2021 | 16.66 | 16.73 | 15.47 | 15.50 | 233,659 | -1.31(-7.79%) |
Nov 15, 2021 | 17.51 | 17.52 | 16.77 | 16.81 | 235,848 | -0.71(-4.05%) |
Nov 12, 2021 | 18.39 | 18.40 | 17.45 | 17.52 | 132,795 | -0.70(-3.84%) |
Nov 11, 2021 | 18.96 | 19.26 | 18.13 | 18.22 | 71,682 | -0.49(-2.62%) |
Nov 10, 2021 | 18.00 | 18.71 | 206,604 | +0.79(+4.41%) | ||
Nov 09, 2021 | 20.96 | 21.00 | 17.90 | 17.92 | 272,096 | -2.03(-10.18%) |
Nov 08, 2021 | 19.55 | 20.44 | 19.36 | 19.95 | 149,542 | +0.47(+2.44%) |
Nov 05, 2021 | 19.95 | 20.17 | 18.99 | 19.48 | 104,529 | -0.20(-0.99%) |
Nov 04, 2021 | 21.15 | 21.15 | 19.57 | 19.67 | 60,983 | -1.48(-7.00%) |
Nov 03, 2021 | 19.77 | 21.51 | 19.67 | 21.15 | 72,947 | +1.29(+6.50%) |
Nov 02, 2021 | 19.96 | 20.02 | 19.38 | 19.86 | 63,123 | +0.00(+0.00%) |
Nov 01, 2021 | 19.60 | 20.50 | 19.99 | 19.86 | 111,291 | +0.31(+1.59%) |
Oct 29, 2021 | 19.50 | 20.06 | 19.22 | 19.55 | 90,853 | -0.05(-0.26%) |
Oct 28, 2021 | 19.85 | 20.13 | 19.41 | 19.60 | 50,653 | -0.23(-1.16%) |
Oct 27, 2021 | 20.33 | 20.68 | 19.15 | 19.83 | 135,929 | -0.61(-2.98%) |
Oct 26, 2021 | 21.32 | 20.44 | 94,162 | -0.76(-3.58%) | ||
Oct 25, 2021 | 21.92 | 21.92 | 21.09 | 21.20 | 56,294 | -0.72(-3.28%) |
Oct 22, 2021 | 22.05 | 22.12 | 21.32 | 21.92 | 37,645 | -0.20(-0.90%) |
Oct 21, 2021 | 22.52 | 23.70 | 21.65 | 22.12 | 54,593 | -0.34(-1.51%) |
Oct 20, 2021 | 21.32 | 22.70 | 20.95 | 22.46 | 26,291 | +0.79(+3.65%) |
Oct 19, 2021 | 21.95 | 22.05 | 21.20 | 21.67 | 45,816 | +0.01(+0.05%) |
Oct 18, 2021 | 21.17 | 21.90 | 21.02 | 21.66 | 53,782 | +0.36(+1.69%) |
Oct 15, 2021 | 21.39 | 21.88 | 21.10 | 21.30 | 43,654 | +0.15(+0.71%) |
Oct 14, 2021 | 20.99 | 21.50 | 20.50 | 21.15 | 84,056 | +0.51(+2.47%) |
Oct 13, 2021 | 20.71 | 21.50 | 20.38 | 20.64 | 44,196 | -0.07(-0.34%) |
Oct 12, 2021 | 20.61 | 21.04 | 20.21 | 20.71 | 33,442 | +0.19(+0.93%) |
Oct 11, 2021 | 21.40 | 21.40 | 20.36 | 20.52 | 39,938 | -0.81(-3.80%) |
Oct 08, 2021 | 21.76 | 22.27 | 20.84 | 21.33 | 75,055 | -0.49(-2.25%) |
Oct 07, 2021 | 21.99 | 22.71 | 21.40 | 21.82 | 66,504 | -0.18(-0.82%) |
Oct 06, 2021 | 21.49 | 22.57 | 21.18 | 22.00 | 35,390 | +0.16(+0.73%) |
Oct 05, 2021 | 22.48 | 24.40 | 21.70 | 21.84 | 41,783 | -0.58(-2.59%) |
Oct 04, 2021 | 23.31 | 23.31 | 21.93 | 22.42 | 57,493 | -0.89(-3.82%) |
Oct 01, 2021 | 23.82 | 24.53 | 22.48 | 23.31 | 92,795 | +0.44(+1.92%) |
Sep 30, 2021 | 22.45 | 23.26 | 22.45 | 22.87 | 40,305 | +0.44(+1.96%) |
Sep 29, 2021 | 23.85 | 23.88 | 22.18 | 22.43 | 33,251 | -1.36(-5.72%) |
Sep 28, 2021 | 24.00 | 24.16 | 23.17 | 23.79 | 65,484 | -0.29(-1.20%) |
Sep 27, 2021 | 23.54 | 24.35 | 23.01 | 24.08 | 39,000 | +0.54(+2.29%) |
Sep 24, 2021 | 24.00 | 24.00 | 23.37 | 23.54 | 66,449 | -0.46(-1.92%) |
Sep 23, 2021 | 22.97 | 24.98 | 22.97 | 24.00 | 110,469 | +1.04(+4.53%) |
Sep 22, 2021 | 22.74 | 23.12 | 22.25 | 22.96 | 52,445 | +0.44(+1.95%) |
Sep 21, 2021 | 24.43 | 24.43 | 22.41 | 22.52 | 68,781 | -1.32(-5.54%) |
Sep 20, 2021 | 25.00 | 25.75 | 22.61 | 23.84 | 148,640 | -1.93(-7.49%) |
Sep 17, 2021 | 25.00 | 25.97 | 24.75 | 25.77 | 766,277 | +0.77(+3.08%) |
Sep 16, 2021 | 23.88 | 25.00 | 23.73 | 25.00 | 107,336 | +0.87(+3.61%) |
Sep 15, 2021 | 23.58 | 24.14 | 23.03 | 24.13 | 75,747 | +0.38(+1.60%) |
Sep 14, 2021 | 24.23 | 24.25 | 23.50 | 23.75 | 135,600 | -0.21(-0.88%) |
Sep 13, 2021 | 23.55 | 24.11 | 23.28 | 23.96 | 105,629 | +0.46(+1.96%) |
Sep 10, 2021 | 23.22 | 23.99 | 22.98 | 23.50 | 82,732 | +0.29(+1.25%) |
Sep 09, 2021 | 22.41 | 23.48 | 21.91 | 23.21 | 54,364 | +0.65(+2.88%) |
Sep 08, 2021 | 23.13 | 23.27 | 22.03 | 22.56 | 52,771 | -0.83(-3.55%) |
Sep 07, 2021 | 23.58 | 23.70 | 21.73 | 23.39 | 113,371 | -0.08(-0.34%) |
Sep 03, 2021 | 23.98 | 24.21 | 23.22 | 23.47 | 65,361 | -0.49(-2.05%) |
Sep 02, 2021 | 24.57 | 24.57 | 23.80 | 23.96 | 72,121 | -0.51(-2.08%) |