Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.62 | 25.93 | 23.36 | 25.77 | 2,195,956 | +2.32(+9.89%) |
Nov 29, 2021 | 23.55 | 23.91 | 23.55 | 23.45 | 646,284 | +0.33(+1.43%) |
Nov 26, 2021 | 22.92 | 23.44 | 22.42 | 23.12 | 188,250 | -0.14(-0.60%) |
Nov 24, 2021 | 22.49 | 23.34 | 21.43 | 23.26 | 324,495 | +0.25(+1.09%) |
Nov 23, 2021 | 22.66 | 23.79 | 22.66 | 23.01 | 627,623 | +0.15(+0.66%) |
Nov 22, 2021 | 21.95 | 22.96 | 21.95 | 22.86 | 370,553 | +0.38(+1.69%) |
Nov 19, 2021 | 21.92 | 23.12 | 21.04 | 22.48 | 678,407 | +0.55(+2.51%) |
Nov 18, 2021 | 22.17 | 22.40 | 21.84 | 21.93 | 328,873 | -0.43(-1.92%) |
Nov 17, 2021 | 22.32 | 22.66 | 21.19 | 22.36 | 285,365 | +0.15(+0.68%) |
Nov 16, 2021 | 22.53 | 23.58 | 21.79 | 22.21 | 791,359 | -0.36(-1.60%) |
Nov 15, 2021 | 23.33 | 24.27 | 22.35 | 22.57 | 656,897 | -0.87(-3.71%) |
Nov 12, 2021 | 22.34 | 23.78 | 22.24 | 23.44 | 659,269 | +1.64(+7.52%) |
Nov 11, 2021 | 20.80 | 22.93 | 20.39 | 21.80 | 950,397 | +1.78(+8.89%) |
Nov 10, 2021 | 16.59 | 20.02 | 1,970,789 | +3.46(+20.89%) | ||
Nov 09, 2021 | 15.86 | 16.60 | 15.68 | 16.56 | 553,501 | +0.66(+4.15%) |
Nov 08, 2021 | 16.19 | 16.72 | 15.68 | 15.90 | 333,748 | -0.15(-0.93%) |
Nov 05, 2021 | 15.80 | 16.16 | 15.65 | 16.05 | 272,379 | +0.39(+2.49%) |
Nov 04, 2021 | 15.90 | 15.90 | 15.28 | 15.66 | 237,473 | +0.05(+0.32%) |
Nov 03, 2021 | 15.54 | 15.80 | 15.18 | 15.61 | 186,499 | +0.07(+0.45%) |
Nov 02, 2021 | 15.67 | 15.91 | 14.91 | 15.54 | 201,007 | -0.17(-1.08%) |
Nov 01, 2021 | 15.36 | 16.11 | 15.67 | 15.71 | 263,351 | +0.31(+2.01%) |
Oct 29, 2021 | 15.36 | 15.91 | 14.92 | 15.40 | 139,995 | +0.03(+0.20%) |
Oct 28, 2021 | 15.30 | 15.76 | 15.18 | 15.37 | 112,043 | +0.22(+1.45%) |
Oct 27, 2021 | 15.92 | 16.26 | 14.92 | 15.15 | 353,858 | -0.76(-4.78%) |
Oct 26, 2021 | 16.00 | 15.91 | 276,784 | +0.03(+0.19%) | ||
Oct 25, 2021 | 15.36 | 16.02 | 15.23 | 15.88 | 271,018 | +0.50(+3.25%) |
Oct 22, 2021 | 14.71 | 15.61 | 14.68 | 15.38 | 239,135 | +0.48(+3.22%) |
Oct 21, 2021 | 14.30 | 15.10 | 14.26 | 14.90 | 216,179 | +0.49(+3.40%) |
Oct 20, 2021 | 13.79 | 14.43 | 13.43 | 14.41 | 437,996 | +0.86(+6.35%) |
Oct 19, 2021 | 14.11 | 14.11 | 13.21 | 13.55 | 356,978 | -0.14(-1.02%) |
Oct 18, 2021 | 13.09 | 14.20 | 13.09 | 13.69 | 576,729 | +0.49(+3.71%) |
Oct 15, 2021 | 13.56 | 13.87 | 13.01 | 13.20 | 1,368,866 | -0.26(-1.93%) |
Oct 14, 2021 | 13.66 | 13.99 | 13.31 | 13.46 | 351,766 | +0.26(+1.97%) |
Oct 13, 2021 | 13.18 | 13.66 | 12.87 | 13.20 | 353,133 | +0.02(+0.15%) |
Oct 12, 2021 | 13.05 | 13.27 | 12.69 | 13.18 | 200,817 | +0.29(+2.25%) |
Oct 11, 2021 | 13.08 | 13.66 | 12.81 | 12.89 | 136,482 | -0.21(-1.60%) |
Oct 08, 2021 | 13.56 | 14.32 | 12.97 | 13.10 | 196,717 | -0.52(-3.82%) |
Oct 07, 2021 | 13.94 | 14.34 | 13.55 | 13.62 | 230,438 | -0.29(-2.08%) |
Oct 06, 2021 | 14.17 | 14.85 | 13.85 | 13.91 | 391,113 | -0.44(-3.07%) |
Oct 05, 2021 | 14.61 | 15.22 | 14.32 | 14.35 | 280,681 | -0.27(-1.85%) |
Oct 04, 2021 | 15.21 | 15.69 | 14.35 | 14.62 | 341,836 | -0.72(-4.69%) |
Oct 01, 2021 | 16.40 | 16.83 | 15.27 | 15.34 | 443,436 | -1.06(-6.46%) |
Sep 30, 2021 | 17.07 | 17.07 | 16.29 | 16.40 | 621,710 | -0.67(-3.93%) |
Sep 29, 2021 | 16.82 | 17.42 | 16.62 | 17.07 | 300,852 | +0.31(+1.85%) |
Sep 28, 2021 | 16.84 | 16.96 | 16.17 | 16.76 | 718,516 | -0.14(-0.83%) |
Sep 27, 2021 | 17.88 | 18.30 | 16.55 | 16.90 | 657,133 | -0.94(-5.27%) |
Sep 24, 2021 | 17.69 | 17.89 | 17.32 | 17.84 | 332,863 | +0.04(+0.22%) |
Sep 23, 2021 | 17.48 | 18.19 | 17.22 | 17.80 | 258,598 | +0.36(+2.06%) |
Sep 22, 2021 | 17.59 | 17.99 | 17.18 | 17.44 | 366,255 | -0.11(-0.63%) |
Sep 21, 2021 | 17.84 | 17.95 | 17.28 | 17.55 | 459,002 | -0.01(-0.06%) |
Sep 20, 2021 | 17.74 | 18.09 | 17.36 | 17.56 | 260,881 | -0.41(-2.28%) |
Sep 17, 2021 | 17.72 | 18.18 | 17.11 | 17.97 | 831,029 | +0.25(+1.41%) |
Sep 16, 2021 | 17.74 | 17.90 | 17.43 | 17.72 | 279,718 | -0.18(-1.01%) |
Sep 15, 2021 | 17.81 | 18.50 | 17.59 | 17.90 | 325,446 | +0.07(+0.39%) |
Sep 14, 2021 | 17.50 | 18.41 | 17.32 | 17.83 | 638,630 | +0.23(+1.31%) |
Sep 13, 2021 | 18.44 | 18.61 | 17.51 | 17.60 | 310,700 | -0.60(-3.30%) |
Sep 10, 2021 | 20.53 | 20.53 | 18.20 | 18.20 | 675,137 | -2.29(-11.18%) |
Sep 09, 2021 | 20.54 | 20.99 | 20.30 | 20.49 | 142,929 | +0.05(+0.24%) |
Sep 08, 2021 | 21.45 | 21.66 | 20.03 | 20.44 | 233,812 | -1.11(-5.15%) |
Sep 07, 2021 | 22.21 | 22.28 | 21.43 | 21.55 | 195,576 | -0.65(-2.93%) |
Sep 03, 2021 | 22.31 | 22.63 | 22.09 | 22.20 | 183,460 | -0.16(-0.72%) |
Sep 02, 2021 | 22.25 | 22.52 | 22.00 | 22.36 | 159,025 | +0.00(+0.00%) |