Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.62 | 16.00 | 15.19 | 15.42 | 966,894 | -0.20(-1.28%) |
Nov 29, 2021 | 16.54 | 16.54 | 15.15 | 15.62 | 437,572 | -0.45(-2.80%) |
Nov 26, 2021 | 15.94 | 16.43 | 15.62 | 16.07 | 209,198 | -0.16(-0.99%) |
Nov 24, 2021 | 14.79 | 16.29 | 14.54 | 16.23 | 336,643 | +1.27(+8.49%) |
Nov 23, 2021 | 15.80 | 16.00 | 14.41 | 14.96 | 638,489 | -1.00(-6.27%) |
Nov 22, 2021 | 17.24 | 17.30 | 15.95 | 15.96 | 488,673 | -1.07(-6.28%) |
Nov 19, 2021 | 17.25 | 17.75 | 16.71 | 17.03 | 520,029 | -0.29(-1.67%) |
Nov 18, 2021 | 18.05 | 17.34 | 16.73 | 17.32 | 358,811 | -0.48(-2.70%) |
Nov 17, 2021 | 18.25 | 18.55 | 17.34 | 17.80 | 420,066 | -0.71(-3.84%) |
Nov 16, 2021 | 17.90 | 18.74 | 17.47 | 18.51 | 187,441 | +0.28(+1.54%) |
Nov 15, 2021 | 16.93 | 18.47 | 16.84 | 18.23 | 336,445 | +0.95(+5.50%) |
Nov 12, 2021 | 16.29 | 17.65 | 16.20 | 17.28 | 600,423 | +1.35(+8.47%) |
Nov 11, 2021 | 15.22 | 16.56 | 15.07 | 15.93 | 620,101 | -0.12(-0.75%) |
Nov 10, 2021 | 16.02 | 16.05 | 309,426 | -0.13(-0.80%) | ||
Nov 09, 2021 | 16.27 | 16.33 | 15.72 | 16.18 | 331,875 | -0.03(-0.19%) |
Nov 08, 2021 | 16.46 | 16.89 | 16.16 | 16.21 | 276,370 | -0.25(-1.52%) |
Nov 05, 2021 | 17.25 | 17.58 | 16.31 | 16.46 | 159,341 | -0.88(-5.07%) |
Nov 04, 2021 | 17.01 | 18.77 | 17.00 | 17.34 | 380,479 | +0.52(+3.09%) |
Nov 03, 2021 | 16.00 | 17.61 | 15.96 | 16.82 | 414,423 | +0.82(+5.13%) |
Nov 02, 2021 | 17.10 | 17.10 | 14.81 | 16.00 | 1,222,937 | -2.13(-11.75%) |
Nov 01, 2021 | 17.45 | 18.20 | 17.63 | 18.13 | 149,900 | +0.60(+3.42%) |
Oct 29, 2021 | 17.40 | 18.01 | 17.24 | 17.53 | 151,921 | +0.28(+1.62%) |
Oct 28, 2021 | 16.57 | 17.32 | 16.49 | 17.25 | 97,975 | +0.70(+4.23%) |
Oct 27, 2021 | 16.80 | 17.10 | 16.47 | 16.55 | 97,077 | -0.37(-2.19%) |
Oct 26, 2021 | 17.68 | 16.91 | 16.92 | 95,933 | -0.63(-3.59%) | |
Oct 25, 2021 | 18.05 | 18.08 | 17.44 | 17.55 | 146,400 | -0.81(-4.41%) |
Oct 22, 2021 | 18.77 | 18.77 | 18.09 | 18.36 | 194,061 | -0.48(-2.55%) |
Oct 21, 2021 | 18.06 | 19.05 | 18.06 | 18.84 | 180,002 | +0.73(+4.03%) |
Oct 20, 2021 | 18.56 | 18.56 | 17.73 | 18.11 | 193,650 | -0.28(-1.52%) |
Oct 19, 2021 | 18.96 | 19.00 | 18.22 | 18.39 | 683,892 | -0.84(-4.37%) |
Oct 18, 2021 | 18.92 | 19.87 | 18.58 | 19.23 | 392,472 | -0.09(-0.47%) |
Oct 15, 2021 | 19.67 | 19.67 | 19.06 | 19.32 | 125,440 | +0.12(+0.63%) |
Oct 14, 2021 | 19.34 | 19.58 | 18.77 | 19.20 | 124,007 | +0.20(+1.05%) |
Oct 13, 2021 | 18.26 | 19.02 | 18.09 | 19.00 | 104,596 | +0.87(+4.80%) |
Oct 12, 2021 | 17.66 | 18.24 | 17.34 | 18.13 | 101,389 | +0.50(+2.84%) |
Oct 11, 2021 | 18.21 | 18.56 | 17.59 | 17.63 | 68,932 | -0.67(-3.66%) |
Oct 08, 2021 | 18.82 | 18.86 | 18.14 | 18.30 | 89,582 | -0.65(-3.43%) |
Oct 07, 2021 | 18.01 | 19.29 | 17.75 | 18.95 | 144,792 | +1.22(+6.88%) |
Oct 06, 2021 | 18.31 | 18.37 | 17.50 | 17.73 | 206,382 | -0.85(-4.57%) |
Oct 05, 2021 | 16.46 | 18.77 | 16.39 | 18.58 | 618,520 | +1.98(+11.93%) |
Oct 04, 2021 | 17.55 | 17.64 | 16.46 | 16.60 | 198,693 | -1.30(-7.26%) |
Oct 01, 2021 | 18.67 | 18.80 | 17.50 | 17.90 | 178,092 | -0.78(-4.18%) |
Sep 30, 2021 | 18.98 | 18.98 | 18.46 | 18.68 | 386,954 | -0.19(-1.01%) |
Sep 29, 2021 | 18.70 | 19.15 | 18.49 | 18.87 | 258,976 | +0.29(+1.56%) |
Sep 28, 2021 | 19.01 | 19.21 | 17.87 | 18.58 | 190,636 | -0.71(-3.68%) |
Sep 27, 2021 | 19.99 | 20.20 | 19.21 | 19.29 | 215,323 | -0.50(-2.53%) |
Sep 24, 2021 | 19.05 | 19.97 | 18.96 | 19.79 | 171,333 | +0.35(+1.80%) |
Sep 23, 2021 | 19.48 | 19.63 | 18.81 | 19.44 | 84,970 | +0.10(+0.52%) |
Sep 22, 2021 | 19.49 | 19.94 | 19.23 | 19.34 | 84,967 | -0.15(-0.77%) |
Sep 21, 2021 | 19.59 | 20.04 | 19.34 | 19.49 | 89,466 | +0.05(+0.26%) |
Sep 20, 2021 | 20.65 | 20.65 | 19.17 | 19.44 | 188,113 | -1.53(-7.30%) |
Sep 17, 2021 | 21.13 | 20.85 | 20.36 | 20.97 | 271,242 | +0.12(+0.58%) |
Sep 16, 2021 | 20.50 | 20.95 | 20.21 | 20.85 | 126,264 | +0.31(+1.51%) |
Sep 15, 2021 | 20.38 | 20.81 | 19.93 | 20.54 | 160,269 | +0.10(+0.49%) |
Sep 14, 2021 | 21.12 | 21.34 | 19.96 | 20.44 | 150,456 | -0.74(-3.49%) |
Sep 13, 2021 | 21.76 | 21.93 | 20.99 | 21.18 | 106,844 | -0.35(-1.63%) |
Sep 10, 2021 | 21.50 | 21.62 | 20.53 | 21.53 | 271,807 | +0.23(+1.08%) |
Sep 09, 2021 | 21.35 | 21.94 | 21.20 | 21.30 | 498,571 | -0.14(-0.65%) |
Sep 08, 2021 | 21.79 | 21.81 | 20.91 | 21.44 | 165,082 | -0.57(-2.59%) |
Sep 07, 2021 | 23.38 | 23.67 | 21.79 | 22.01 | 203,477 | -1.28(-5.50%) |
Sep 03, 2021 | 22.29 | 23.29 | 22.03 | 23.29 | 314,486 | +0.75(+3.33%) |
Sep 02, 2021 | 22.28 | 22.99 | 22.10 | 22.54 | 269,836 | +0.37(+1.67%) |