Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.73 | 15.42 | 14.31 | 14.72 | 132,411 | +0.10(+0.68%) |
Nov 29, 2021 | 15.17 | 15.47 | 14.59 | 14.62 | 262,626 | -0.64(-4.19%) |
Nov 26, 2021 | 14.91 | 15.43 | 14.85 | 15.26 | 114,308 | -0.02(-0.13%) |
Nov 24, 2021 | 14.47 | 15.34 | 14.34 | 15.28 | 121,809 | +0.76(+5.23%) |
Nov 23, 2021 | 15.13 | 15.19 | 13.87 | 14.52 | 563,635 | -0.76(-4.97%) |
Nov 22, 2021 | 16.29 | 16.29 | 15.15 | 15.28 | 210,291 | -0.83(-5.15%) |
Nov 19, 2021 | 16.74 | 16.85 | 16.05 | 16.11 | 316,000 | -0.77(-4.56%) |
Nov 18, 2021 | 16.63 | 16.92 | 16.33 | 16.88 | 245,957 | +0.25(+1.50%) |
Nov 17, 2021 | 16.70 | 17.01 | 16.53 | 16.63 | 177,861 | -0.35(-2.06%) |
Nov 16, 2021 | 16.39 | 17.04 | 16.21 | 16.98 | 279,550 | +0.36(+2.17%) |
Nov 15, 2021 | 16.24 | 16.62 | 15.84 | 16.62 | 243,639 | +0.79(+4.99%) |
Nov 12, 2021 | 15.54 | 15.92 | 15.40 | 15.83 | 231,892 | +0.35(+2.26%) |
Nov 11, 2021 | 15.20 | 15.54 | 15.02 | 15.48 | 159,939 | +0.24(+1.57%) |
Nov 10, 2021 | 15.66 | 15.24 | 219,802 | -0.45(-2.87%) | ||
Nov 09, 2021 | 16.20 | 16.50 | 15.64 | 15.69 | 112,890 | -0.45(-2.79%) |
Nov 08, 2021 | 15.57 | 16.18 | 15.33 | 16.14 | 314,443 | +1.01(+6.68%) |
Nov 05, 2021 | 15.89 | 16.02 | 15.06 | 15.13 | 526,369 | -0.80(-5.02%) |
Nov 04, 2021 | 16.50 | 16.50 | 15.84 | 15.93 | 165,839 | -0.52(-3.16%) |
Nov 03, 2021 | 16.53 | 16.84 | 16.23 | 16.45 | 258,220 | -0.25(-1.50%) |
Nov 02, 2021 | 16.43 | 16.85 | 15.90 | 16.70 | 433,834 | +0.36(+2.20%) |
Nov 01, 2021 | 16.85 | 17.25 | 16.27 | 16.34 | 364,849 | -0.51(-3.03%) |
Oct 29, 2021 | 17.13 | 17.13 | 16.39 | 16.85 | 169,137 | +0.09(+0.54%) |
Oct 28, 2021 | 17.04 | 17.13 | 16.55 | 16.76 | 237,484 | -0.16(-0.95%) |
Oct 27, 2021 | 17.01 | 17.26 | 16.76 | 16.92 | 156,425 | -0.01(-0.06%) |
Oct 26, 2021 | 17.53 | 16.80 | 16.93 | 381,492 | -0.62(-3.53%) | |
Oct 25, 2021 | 17.30 | 17.66 | 17.01 | 17.55 | 297,102 | +0.26(+1.50%) |
Oct 22, 2021 | 17.20 | 17.94 | 17.10 | 17.29 | 260,044 | -0.05(-0.29%) |
Oct 21, 2021 | 18.14 | 18.40 | 17.20 | 17.34 | 274,231 | -0.80(-4.41%) |
Oct 20, 2021 | 19.37 | 19.37 | 18.05 | 18.14 | 257,209 | -1.21(-6.25%) |
Oct 19, 2021 | 18.94 | 19.62 | 18.73 | 19.35 | 262,524 | +0.44(+2.33%) |
Oct 18, 2021 | 18.41 | 19.45 | 18.41 | 18.91 | 460,946 | +0.94(+5.23%) |
Oct 15, 2021 | 17.29 | 18.00 | 16.82 | 17.97 | 773,288 | +1.03(+6.08%) |
Oct 14, 2021 | 18.96 | 19.48 | 16.80 | 16.94 | 1,006,433 | -1.89(-10.04%) |
Oct 13, 2021 | 20.24 | 20.25 | 18.77 | 18.83 | 386,578 | -1.32(-6.55%) |
Oct 12, 2021 | 20.27 | 20.57 | 19.83 | 20.15 | 212,790 | -0.05(-0.25%) |
Oct 11, 2021 | 20.85 | 20.94 | 19.45 | 20.20 | 422,445 | -0.56(-2.70%) |
Oct 08, 2021 | 21.32 | 22.08 | 20.37 | 20.76 | 306,624 | -0.55(-2.58%) |
Oct 07, 2021 | 21.30 | 21.70 | 20.88 | 21.31 | 200,249 | +0.09(+0.42%) |
Oct 06, 2021 | 21.59 | 22.49 | 21.06 | 21.22 | 165,672 | -0.60(-2.75%) |
Oct 05, 2021 | 21.99 | 22.32 | 21.62 | 21.82 | 125,158 | -0.18(-0.82%) |
Oct 04, 2021 | 22.01 | 22.50 | 21.70 | 22.00 | 150,475 | -0.21(-0.95%) |
Oct 01, 2021 | 22.25 | 22.66 | 21.73 | 22.21 | 154,123 | +0.35(+1.60%) |
Sep 30, 2021 | 22.15 | 22.44 | 21.83 | 21.86 | 196,804 | -0.12(-0.55%) |
Sep 29, 2021 | 21.77 | 22.38 | 21.70 | 21.98 | 176,390 | +0.23(+1.06%) |
Sep 28, 2021 | 22.28 | 22.59 | 21.23 | 21.75 | 206,851 | -0.64(-2.86%) |
Sep 27, 2021 | 22.59 | 22.82 | 22.11 | 22.39 | 118,093 | -0.24(-1.06%) |
Sep 24, 2021 | 23.24 | 23.71 | 22.36 | 22.63 | 108,841 | -0.72(-3.08%) |
Sep 23, 2021 | 22.90 | 23.48 | 22.64 | 23.35 | 167,659 | +0.59(+2.59%) |
Sep 22, 2021 | 22.61 | 23.87 | 21.96 | 22.76 | 177,459 | -0.06(-0.26%) |
Sep 21, 2021 | 24.18 | 24.30 | 22.34 | 22.82 | 279,623 | -1.13(-4.72%) |
Sep 20, 2021 | 22.63 | 24.11 | 22.20 | 23.95 | 282,148 | +0.80(+3.46%) |
Sep 17, 2021 | 24.19 | 24.61 | 23.00 | 23.15 | 1,303,787 | -1.10(-4.54%) |
Sep 16, 2021 | 26.76 | 26.76 | 24.11 | 24.25 | 324,241 | -2.52(-9.41%) |
Sep 15, 2021 | 26.55 | 27.44 | 26.53 | 26.77 | 325,944 | +0.22(+0.83%) |
Sep 14, 2021 | 26.65 | 27.44 | 26.05 | 26.55 | 224,624 | -0.10(-0.38%) |
Sep 13, 2021 | 27.83 | 28.48 | 25.91 | 26.65 | 353,476 | -0.88(-3.20%) |
Sep 10, 2021 | 28.40 | 28.58 | 27.50 | 27.53 | 264,224 | -0.45(-1.61%) |
Sep 09, 2021 | 29.50 | 29.61 | 27.79 | 27.98 | 677,195 | -1.25(-4.28%) |
Sep 08, 2021 | 29.61 | 29.61 | 29.08 | 29.23 | 283,317 | -0.33(-1.12%) |
Sep 07, 2021 | 29.96 | 30.00 | 29.20 | 29.56 | 526,037 | -0.22(-0.74%) |
Sep 03, 2021 | 28.96 | 30.00 | 28.63 | 29.78 | 451,456 | +0.76(+2.62%) |
Sep 02, 2021 | 29.02 | 29.36 | 28.45 | 29.02 | 524,788 | +0.02(+0.07%) |