Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.80 | 16.96 | 16.01 | 16.49 | 809,342 | -0.63(-3.68%) |
Nov 29, 2021 | 17.63 | 17.98 | 16.93 | 17.12 | 504,578 | -0.05(-0.29%) |
Nov 26, 2021 | 17.48 | 17.48 | 16.72 | 17.17 | 642,778 | -1.27(-6.89%) |
Nov 24, 2021 | 18.11 | 18.56 | 17.87 | 18.44 | 299,407 | +0.25(+1.37%) |
Nov 23, 2021 | 18.63 | 18.78 | 17.96 | 18.19 | 640,768 | -0.38(-2.05%) |
Nov 22, 2021 | 18.32 | 18.83 | 18.05 | 18.57 | 550,027 | +0.27(+1.48%) |
Nov 19, 2021 | 18.48 | 18.77 | 18.28 | 18.30 | 583,329 | -0.42(-2.24%) |
Nov 18, 2021 | 18.70 | 18.80 | 18.64 | 18.72 | 677,615 | -0.08(-0.43%) |
Nov 17, 2021 | 19.77 | 19.87 | 18.78 | 18.80 | 401,006 | -1.16(-5.81%) |
Nov 16, 2021 | 19.78 | 20.40 | 19.24 | 19.96 | 1,009,653 | +0.04(+0.20%) |
Nov 15, 2021 | 20.12 | 20.45 | 19.84 | 19.92 | 465,567 | -0.40(-1.97%) |
Nov 12, 2021 | 20.68 | 20.82 | 20.22 | 20.32 | 332,618 | -0.43(-2.07%) |
Nov 11, 2021 | 20.39 | 21.24 | 20.08 | 20.75 | 421,821 | +0.27(+1.32%) |
Nov 10, 2021 | 20.41 | 20.48 | 591,941 | +0.13(+0.64%) | ||
Nov 09, 2021 | 20.65 | 21.00 | 20.08 | 20.35 | 539,362 | -0.45(-2.16%) |
Nov 08, 2021 | 20.95 | 21.15 | 20.34 | 20.80 | 1,099,029 | +0.05(+0.24%) |
Nov 05, 2021 | 20.25 | 20.87 | 20.13 | 20.75 | 838,793 | +1.06(+5.38%) |
Nov 04, 2021 | 19.95 | 20.08 | 19.60 | 19.69 | 396,171 | -0.28(-1.40%) |
Nov 03, 2021 | 19.59 | 20.39 | 19.59 | 19.97 | 502,933 | +0.26(+1.32%) |
Nov 02, 2021 | 19.71 | 19.85 | 19.27 | 19.71 | 717,276 | +0.01(+0.05%) |
Nov 01, 2021 | 19.00 | 19.99 | 19.65 | 19.70 | 954,386 | +0.85(+4.51%) |
Oct 29, 2021 | 19.88 | 19.88 | 18.38 | 18.85 | 1,272,027 | -1.24(-6.17%) |
Oct 28, 2021 | 20.52 | 21.25 | 20.05 | 20.09 | 732,427 | -0.60(-2.90%) |
Oct 27, 2021 | 21.02 | 21.27 | 20.64 | 20.69 | 673,512 | -0.44(-2.08%) |
Oct 26, 2021 | 21.32 | 21.13 | 569,208 | -0.27(-1.26%) | ||
Oct 25, 2021 | 22.00 | 22.10 | 21.19 | 21.40 | 1,023,668 | -0.45(-2.06%) |
Oct 22, 2021 | 21.00 | 21.86 | 20.56 | 21.85 | 1,246,722 | +1.30(+6.33%) |
Oct 21, 2021 | 20.87 | 21.07 | 20.46 | 20.55 | 570,427 | -0.37(-1.77%) |
Oct 20, 2021 | 20.28 | 21.01 | 20.07 | 20.92 | 1,047,830 | +0.76(+3.77%) |
Oct 19, 2021 | 20.32 | 20.48 | 20.05 | 20.16 | 503,482 | -0.06(-0.30%) |
Oct 18, 2021 | 20.34 | 20.87 | 20.14 | 20.22 | 514,658 | -0.21(-1.03%) |
Oct 15, 2021 | 20.91 | 20.96 | 20.43 | 20.43 | 550,652 | -0.08(-0.39%) |
Oct 14, 2021 | 20.71 | 20.92 | 20.43 | 20.51 | 647,963 | -0.09(-0.44%) |
Oct 13, 2021 | 20.86 | 20.98 | 20.54 | 20.60 | 376,406 | -0.26(-1.25%) |
Oct 12, 2021 | 20.83 | 20.93 | 20.30 | 20.86 | 720,440 | -0.03(-0.14%) |
Oct 11, 2021 | 21.50 | 21.67 | 20.88 | 20.89 | 765,129 | -0.39(-1.83%) |
Oct 08, 2021 | 21.45 | 21.86 | 21.26 | 21.28 | 513,089 | -0.06(-0.28%) |
Oct 07, 2021 | 21.16 | 21.43 | 20.97 | 21.34 | 484,481 | +0.39(+1.86%) |
Oct 06, 2021 | 20.71 | 21.17 | 20.46 | 20.95 | 498,442 | -0.04(-0.19%) |
Oct 05, 2021 | 20.48 | 21.02 | 20.22 | 20.99 | 840,168 | +0.39(+1.89%) |
Oct 04, 2021 | 19.73 | 20.75 | 19.73 | 20.60 | 1,523,596 | +0.89(+4.52%) |
Oct 01, 2021 | 19.17 | 19.98 | 18.89 | 19.71 | 1,572,007 | +0.73(+3.85%) |
Sep 30, 2021 | 18.78 | 19.15 | 18.12 | 18.98 | 981,947 | +0.21(+1.12%) |
Sep 29, 2021 | 18.42 | 19.08 | 18.35 | 18.77 | 652,310 | +0.37(+2.01%) |
Sep 28, 2021 | 18.59 | 18.88 | 18.04 | 18.40 | 1,001,380 | -0.10(-0.54%) |
Sep 27, 2021 | 18.00 | 18.72 | 17.99 | 18.50 | 882,503 | +0.62(+3.47%) |
Sep 24, 2021 | 17.71 | 18.09 | 17.48 | 17.88 | 518,283 | -0.01(-0.06%) |
Sep 23, 2021 | 16.86 | 18.00 | 16.73 | 17.89 | 1,411,755 | +1.20(+7.19%) |
Sep 22, 2021 | 16.69 | 16.81 | 16.37 | 16.69 | 518,917 | +0.25(+1.52%) |
Sep 21, 2021 | 16.71 | 16.80 | 16.16 | 16.44 | 465,452 | -0.07(-0.42%) |
Sep 20, 2021 | 16.35 | 16.62 | 16.04 | 16.51 | 729,796 | -0.30(-1.78%) |
Sep 17, 2021 | 17.03 | 17.45 | 16.67 | 16.81 | 695,250 | -0.20(-1.18%) |
Sep 16, 2021 | 16.82 | 17.12 | 16.72 | 17.01 | 646,230 | +0.31(+1.86%) |
Sep 15, 2021 | 16.39 | 16.74 | 16.07 | 16.70 | 605,869 | +0.29(+1.77%) |
Sep 14, 2021 | 16.69 | 16.70 | 16.06 | 16.41 | 838,582 | -0.23(-1.38%) |
Sep 13, 2021 | 15.61 | 16.91 | 15.60 | 16.64 | 1,216,693 | +1.29(+8.40%) |
Sep 10, 2021 | 15.69 | 15.72 | 15.23 | 15.35 | 429,592 | -0.26(-1.67%) |
Sep 09, 2021 | 15.48 | 15.77 | 15.30 | 15.61 | 427,484 | +0.18(+1.17%) |
Sep 08, 2021 | 15.68 | 15.89 | 15.23 | 15.43 | 773,094 | -0.30(-1.91%) |
Sep 07, 2021 | 15.23 | 15.75 | 15.23 | 15.73 | 507,495 | +0.50(+3.28%) |
Sep 03, 2021 | 15.51 | 15.63 | 15.15 | 15.23 | 315,520 | -0.40(-2.56%) |
Sep 02, 2021 | 15.66 | 15.90 | 15.44 | 15.63 | 430,685 | +0.10(+0.64%) |