Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15.68 | 15.97 | 14.90 | 15.16 | 14,441 | -0.52(-3.33%) |
Nov 29, 2021 | 16.47 | 16.47 | 15.29 | 15.68 | 22,176 | -0.26(-1.64%) |
Nov 26, 2021 | 16.20 | 16.34 | 15.81 | 15.94 | 8,476 | -0.91(-5.43%) |
Nov 24, 2021 | 15.68 | 16.86 | 15.29 | 16.86 | 18,976 | +1.18(+7.50%) |
Nov 23, 2021 | 16.07 | 16.07 | 15.42 | 15.68 | 15,768 | -0.26(-1.64%) |
Nov 22, 2021 | 16.73 | 16.73 | 15.29 | 15.94 | 32,468 | -1.05(-6.15%) |
Nov 19, 2021 | 17.38 | 17.38 | 16.40 | 16.99 | 25,044 | -0.39(-2.26%) |
Nov 18, 2021 | 18.30 | 17.51 | 17.25 | 17.38 | 32,808 | -0.91(-5.00%) |
Nov 17, 2021 | 18.43 | 18.69 | 18.16 | 18.30 | 21,126 | -0.26(-1.41%) |
Nov 16, 2021 | 18.82 | 18.95 | 18.43 | 18.56 | 20,391 | -0.65(-3.40%) |
Nov 15, 2021 | 19.08 | 19.34 | 18.82 | 19.21 | 26,093 | +0.39(+2.08%) |
Nov 12, 2021 | 19.08 | 19.34 | 18.69 | 18.82 | 23,217 | -0.52(-2.70%) |
Nov 11, 2021 | 19.34 | 19.73 | 19.21 | 19.34 | 19,733 | -0.13(-0.67%) |
Nov 10, 2021 | 19.73 | 19.47 | 21,899 | -0.91(-4.49%) | ||
Nov 09, 2021 | 20.39 | 20.78 | 19.47 | 20.39 | 90,256 | +0.26(+1.30%) |
Nov 08, 2021 | 19.08 | 20.91 | 18.95 | 20.12 | 133,690 | +0.78(+4.05%) |
Nov 05, 2021 | 19.99 | 19.99 | 18.56 | 19.34 | 49,553 | -0.39(-1.99%) |
Nov 04, 2021 | 19.60 | 19.86 | 19.21 | 19.73 | 14,625 | +0.13(+0.67%) |
Nov 03, 2021 | 19.21 | 19.99 | 19.08 | 19.60 | 25,004 | +0.26(+1.35%) |
Nov 02, 2021 | 19.34 | 19.60 | 19.08 | 19.34 | 19,721 | -0.39(-1.99%) |
Nov 01, 2021 | 19.99 | 19.47 | 18.94 | 19.73 | 71,010 | +0.26(+1.34%) |
Oct 29, 2021 | 19.47 | 19.99 | 18.95 | 19.47 | 77,991 | -0.91(-4.49%) |
Oct 28, 2021 | 21.30 | 23.26 | 19.21 | 20.39 | 1,498,100 | +1.50(+7.96%) |
Oct 27, 2021 | 19.08 | 19.43 | 18.82 | 18.88 | 12,296 | -0.59(-3.02%) |
Oct 26, 2021 | 19.60 | 19.47 | 22,370 | -0.26(-1.32%) | ||
Oct 25, 2021 | 18.82 | 20.12 | 18.57 | 19.73 | 64,679 | +0.91(+4.86%) |
Oct 22, 2021 | 19.34 | 20.12 | 18.82 | 18.82 | 17,771 | -0.91(-4.64%) |
Oct 21, 2021 | 19.86 | 20.06 | 19.34 | 19.73 | 7,358 | -0.26(-1.31%) |
Oct 20, 2021 | 18.82 | 19.99 | 18.82 | 19.99 | 26,163 | +0.65(+3.38%) |
Oct 19, 2021 | 19.34 | 19.47 | 18.95 | 19.34 | 10,917 | +0.13(+0.68%) |
Oct 18, 2021 | 18.82 | 19.54 | 18.82 | 19.21 | 18,327 | +0.26(+1.38%) |
Oct 15, 2021 | 18.82 | 18.95 | 18.69 | 18.95 | 3,734 | +0.00(+0.00%) |
Oct 14, 2021 | 18.69 | 19.01 | 18.56 | 18.95 | 12,546 | +0.52(+2.84%) |
Oct 13, 2021 | 19.21 | 19.54 | 18.30 | 18.43 | 27,073 | -0.65(-3.42%) |
Oct 12, 2021 | 18.43 | 19.08 | 18.43 | 19.08 | 7,906 | +0.65(+3.55%) |
Oct 11, 2021 | 18.56 | 18.82 | 18.30 | 18.43 | 12,411 | -0.26(-1.40%) |
Oct 08, 2021 | 18.82 | 19.21 | 18.43 | 18.69 | 12,333 | -0.39(-2.05%) |
Oct 07, 2021 | 18.69 | 19.60 | 18.56 | 19.08 | 20,678 | +0.26(+1.39%) |
Oct 06, 2021 | 18.95 | 19.15 | 18.56 | 18.82 | 13,783 | -0.39(-2.04%) |
Oct 05, 2021 | 19.21 | 19.99 | 18.69 | 19.21 | 17,381 | -0.13(-0.68%) |
Oct 04, 2021 | 19.34 | 19.60 | 19.08 | 19.34 | 15,928 | -0.39(-1.99%) |
Oct 01, 2021 | 19.99 | 20.36 | 19.67 | 19.73 | 14,729 | -0.91(-4.43%) |
Sep 30, 2021 | 19.60 | 21.17 | 19.08 | 20.65 | 58,822 | +1.18(+6.04%) |
Sep 29, 2021 | 20.91 | 20.91 | 19.21 | 19.47 | 38,227 | -1.18(-5.70%) |
Sep 28, 2021 | 21.04 | 22.09 | 19.73 | 20.65 | 174,154 | +0.00(+0.00%) |
Sep 27, 2021 | 20.26 | 20.65 | 19.60 | 20.65 | 18,251 | +0.39(+1.94%) |
Sep 24, 2021 | 20.65 | 20.91 | 20.12 | 20.26 | 13,693 | -0.91(-4.32%) |
Sep 23, 2021 | 21.04 | 21.43 | 20.52 | 21.17 | 14,022 | +0.26(+1.25%) |
Sep 22, 2021 | 21.30 | 21.56 | 20.39 | 20.91 | 41,061 | -0.65(-3.03%) |
Sep 21, 2021 | 21.30 | 22.09 | 20.91 | 21.56 | 87,218 | +0.78(+3.77%) |
Sep 20, 2021 | 20.39 | 21.17 | 19.21 | 20.78 | 128,634 | +1.44(+7.43%) |
Sep 17, 2021 | 18.69 | 19.34 | 18.56 | 19.34 | 13,252 | +0.39(+2.07%) |
Sep 16, 2021 | 18.16 | 18.95 | 18.16 | 18.95 | 8,796 | +0.65(+3.57%) |
Sep 15, 2021 | 18.56 | 19.73 | 18.03 | 18.30 | 60,737 | +0.00(+0.00%) |
Sep 14, 2021 | 19.08 | 19.08 | 18.16 | 18.30 | 10,430 | -0.52(-2.78%) |
Sep 13, 2021 | 18.69 | 19.34 | 18.43 | 18.82 | 17,919 | +0.00(+0.00%) |
Sep 10, 2021 | 19.47 | 19.60 | 18.56 | 18.82 | 14,823 | -0.65(-3.36%) |
Sep 09, 2021 | 19.47 | 19.47 | 18.95 | 19.47 | 22,281 | +0.39(+2.06%) |
Sep 08, 2021 | 19.21 | 19.34 | 18.56 | 19.08 | 9,994 | -0.39(-2.01%) |
Sep 07, 2021 | 19.34 | 19.60 | 18.95 | 19.47 | 15,375 | +0.26(+1.36%) |
Sep 03, 2021 | 19.47 | 19.73 | 19.08 | 19.21 | 11,522 | -0.39(-2.00%) |
Sep 02, 2021 | 19.73 | 20.65 | 19.47 | 19.60 | 49,034 | -0.13(-0.66%) |