Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.60 | 20.25 | 17.80 | 18.85 | 2,643,962 | -0.40(-2.08%) |
Nov 29, 2021 | 19.15 | 19.73 | 18.35 | 19.25 | 1,915,859 | +0.70(+3.77%) |
Nov 26, 2021 | 18.55 | 19.15 | 18.20 | 18.55 | 1,537,629 | -1.25(-6.31%) |
Nov 24, 2021 | 19.40 | 19.90 | 18.91 | 19.80 | 1,355,880 | -0.40(-1.98%) |
Nov 23, 2021 | 19.60 | 20.48 | 19.62 | 20.20 | 1,779,986 | +0.75(+3.86%) |
Nov 22, 2021 | 21.15 | 21.30 | 19.15 | 19.45 | 2,324,983 | -1.55(-7.38%) |
Nov 19, 2021 | 19.65 | 21.40 | 19.61 | 21.00 | 2,882,085 | +1.35(+6.87%) |
Nov 18, 2021 | 19.85 | 19.75 | 19.10 | 19.65 | 3,117,336 | -0.55(-2.72%) |
Nov 17, 2021 | 20.20 | 20.65 | 19.55 | 20.20 | 1,970,387 | +0.05(+0.25%) |
Nov 16, 2021 | 20.10 | 21.50 | 19.40 | 20.15 | 3,119,722 | -0.95(-4.50%) |
Nov 15, 2021 | 22.05 | 22.31 | 20.55 | 21.10 | 2,255,421 | -0.50(-2.31%) |
Nov 12, 2021 | 20.90 | 21.75 | 20.35 | 21.60 | 2,430,336 | +0.75(+3.60%) |
Nov 11, 2021 | 21.00 | 21.45 | 20.20 | 20.85 | 2,194,840 | +0.45(+2.21%) |
Nov 10, 2021 | 23.80 | 20.40 | 3,954,244 | -1.80(-8.11%) | ||
Nov 09, 2021 | 26.35 | 28.00 | 21.55 | 22.20 | 8,660,125 | -2.10(-8.64%) |
Nov 08, 2021 | 23.50 | 24.75 | 23.10 | 24.30 | 3,561,012 | +2.20(+9.95%) |
Nov 05, 2021 | 22.40 | 22.90 | 21.43 | 22.10 | 1,899,554 | +0.05(+0.23%) |
Nov 04, 2021 | 21.60 | 23.15 | 21.15 | 22.05 | 2,613,442 | +0.30(+1.38%) |
Nov 03, 2021 | 21.20 | 22.00 | 20.20 | 21.75 | 3,161,384 | -0.05(-0.23%) |
Nov 02, 2021 | 19.65 | 21.80 | 19.45 | 21.80 | 6,293,338 | +2.80(+14.74%) |
Nov 01, 2021 | 18.65 | 19.20 | 18.55 | 19.00 | 2,076,626 | +1.30(+7.34%) |
Oct 29, 2021 | 18.70 | 17.70 | 17.70 | 3,453,028 | -0.75(-4.07%) | |
Oct 28, 2021 | 18.35 | 18.45 | 1,766,789 | +1.35(+7.89%) | ||
Oct 27, 2021 | 18.15 | 18.75 | 17.05 | 17.10 | 1,957,938 | -2.00(-10.47%) |
Oct 26, 2021 | 19.75 | 19.10 | 1,771,607 | -0.40(-2.05%) | ||
Oct 25, 2021 | 18.30 | 19.75 | 19.50 | 2,278,048 | +1.70(+9.55%) | |
Oct 22, 2021 | 18.55 | 18.68 | 17.45 | 17.80 | 2,000,506 | -1.00(-5.32%) |
Oct 21, 2021 | 20.25 | 21.05 | 18.60 | 18.80 | 3,400,844 | -1.05(-5.29%) |
Oct 20, 2021 | 18.50 | 20.50 | 18.25 | 19.85 | 4,166,302 | +1.65(+9.07%) |
Oct 19, 2021 | 17.35 | 18.30 | 16.25 | 18.20 | 2,695,360 | +1.45(+8.66%) |
Oct 18, 2021 | 15.90 | 17.50 | 15.75 | 16.75 | 2,606,755 | +1.10(+7.03%) |
Oct 15, 2021 | 14.80 | 16.00 | 14.65 | 15.65 | 2,236,308 | +1.20(+8.30%) |
Oct 14, 2021 | 14.70 | 14.75 | 14.20 | 14.45 | 659,115 | +0.10(+0.70%) |
Oct 13, 2021 | 14.60 | 14.70 | 13.95 | 14.35 | 674,124 | -0.10(-0.69%) |
Oct 12, 2021 | 15.25 | 15.30 | 14.25 | 14.45 | 990,794 | -1.10(-7.07%) |
Oct 11, 2021 | 14.80 | 15.75 | 14.70 | 15.55 | 851,902 | +0.95(+6.51%) |
Oct 08, 2021 | 15.10 | 15.15 | 14.40 | 14.60 | 577,288 | -0.15(-1.02%) |
Oct 07, 2021 | 15.20 | 15.30 | 14.60 | 14.75 | 596,608 | -0.60(-3.91%) |
Oct 06, 2021 | 15.60 | 15.80 | 14.95 | 15.35 | 1,409,999 | +0.15(+0.99%) |
Oct 05, 2021 | 14.50 | 15.30 | 14.21 | 15.20 | 1,450,601 | +1.05(+7.42%) |
Oct 04, 2021 | 14.40 | 14.50 | 13.70 | 14.15 | 981,541 | +0.25(+1.80%) |
Oct 01, 2021 | 14.20 | 14.20 | 13.50 | 13.90 | 1,036,564 | +0.55(+4.12%) |
Sep 30, 2021 | 13.40 | 13.39 | 12.78 | 13.35 | 672,797 | +0.55(+4.30%) |
Sep 29, 2021 | 13.60 | 13.70 | 12.75 | 12.80 | 545,433 | -0.50(-3.76%) |
Sep 28, 2021 | 13.80 | 14.15 | 13.15 | 13.30 | 668,303 | -1.00(-6.99%) |
Sep 27, 2021 | 14.50 | 14.80 | 14.00 | 14.30 | 604,579 | +0.05(+0.35%) |
Sep 24, 2021 | 13.70 | 14.80 | 13.65 | 14.25 | 836,053 | -0.55(-3.72%) |
Sep 23, 2021 | 14.60 | 14.90 | 14.25 | 14.80 | 765,896 | +0.80(+5.71%) |
Sep 22, 2021 | 13.20 | 14.65 | 12.93 | 14.00 | 838,102 | +1.25(+9.80%) |
Sep 21, 2021 | 13.20 | 13.44 | 12.60 | 12.75 | 549,460 | -0.20(-1.54%) |
Sep 20, 2021 | 13.00 | 13.20 | 12.50 | 12.95 | 862,761 | -1.05(-7.50%) |
Sep 17, 2021 | 14.30 | 14.70 | 14.00 | 14.00 | 640,836 | -0.50(-3.45%) |
Sep 16, 2021 | 15.00 | 15.10 | 14.45 | 14.50 | 526,925 | -0.60(-3.97%) |
Sep 15, 2021 | 15.25 | 15.37 | 14.80 | 15.10 | 602,697 | +0.35(+2.37%) |