Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.83 | 14.24 | 13.15 | 13.72 | 3,744,711 | -0.37(-2.63%) |
Nov 29, 2021 | 14.96 | 15.04 | 14.04 | 14.09 | 2,362,882 | -0.72(-4.86%) |
Nov 26, 2021 | 14.59 | 15.02 | 14.51 | 14.81 | 1,307,271 | -0.36(-2.37%) |
Nov 25, 2021 | 15.16 | 15.24 | 15.04 | 15.17 | 319,390 | +0.13(+0.86%) |
Nov 24, 2021 | 14.60 | 15.29 | 14.33 | 15.04 | 1,744,908 | +0.32(+2.17%) |
Nov 23, 2021 | 14.82 | 15.37 | 14.41 | 14.72 | 1,939,586 | -0.11(-0.74%) |
Nov 22, 2021 | 15.53 | 15.57 | 14.58 | 14.83 | 1,886,689 | -0.58(-3.76%) |
Nov 19, 2021 | 15.93 | 16.13 | 15.16 | 15.41 | 3,013,415 | -0.15(-0.96%) |
Nov 18, 2021 | 17.01 | 15.64 | 15.51 | 15.56 | 3,070,113 | -1.60(-9.32%) |
Nov 17, 2021 | 17.77 | 18.27 | 17.10 | 17.16 | 1,943,973 | -0.91(-5.04%) |
Nov 16, 2021 | 18.08 | 18.30 | 17.36 | 18.07 | 1,959,324 | -0.04(-0.22%) |
Nov 15, 2021 | 19.30 | 19.98 | 18.06 | 18.11 | 4,675,786 | -1.05(-5.48%) |
Nov 12, 2021 | 17.56 | 19.17 | 17.46 | 19.16 | 3,539,059 | +2.17(+12.77%) |
Nov 11, 2021 | 16.56 | 17.26 | 16.50 | 16.99 | 1,658,785 | +0.64(+3.91%) |
Nov 10, 2021 | 16.78 | 16.35 | 2,339,568 | -1.03(-5.93%) | ||
Nov 09, 2021 | 15.92 | 17.50 | 15.30 | 17.38 | 3,235,761 | +1.20(+7.42%) |
Nov 08, 2021 | 14.53 | 16.32 | 14.24 | 16.18 | 3,873,696 | +1.58(+10.82%) |
Nov 05, 2021 | 15.90 | 16.01 | 14.08 | 14.60 | 5,870,735 | -1.93(-11.68%) |
Nov 04, 2021 | 16.91 | 16.94 | 16.31 | 16.53 | 1,320,772 | -0.23(-1.37%) |
Nov 03, 2021 | 16.15 | 16.96 | 16.13 | 16.76 | 1,296,686 | +0.55(+3.39%) |
Nov 02, 2021 | 16.43 | 16.47 | 15.93 | 16.21 | 1,452,716 | -0.17(-1.04%) |
Nov 01, 2021 | 15.78 | 16.59 | 16.07 | 16.38 | 1,563,044 | +0.73(+4.66%) |
Oct 29, 2021 | 16.05 | 16.28 | 15.61 | 15.65 | 1,150,523 | -0.38(-2.37%) |
Oct 28, 2021 | 15.85 | 16.19 | 15.73 | 16.03 | 1,048,917 | +0.22(+1.39%) |
Oct 27, 2021 | 16.31 | 16.56 | 15.78 | 15.81 | 1,429,897 | -0.50(-3.07%) |
Oct 26, 2021 | 16.88 | 16.31 | 1,627,991 | -0.51(-3.03%) | ||
Oct 25, 2021 | 16.55 | 16.88 | 16.26 | 16.82 | 1,274,519 | +0.29(+1.75%) |
Oct 22, 2021 | 17.41 | 17.41 | 16.40 | 16.53 | 1,782,125 | -0.84(-4.84%) |
Oct 21, 2021 | 17.40 | 18.06 | 17.27 | 17.37 | 1,542,899 | -0.05(-0.29%) |
Oct 20, 2021 | 17.74 | 17.81 | 16.88 | 17.42 | 2,042,050 | -0.31(-1.75%) |
Oct 19, 2021 | 16.45 | 17.74 | 16.30 | 17.73 | 2,059,222 | +1.36(+8.31%) |
Oct 18, 2021 | 16.46 | 16.69 | 16.17 | 16.37 | 1,035,077 | -0.15(-0.91%) |
Oct 15, 2021 | 17.12 | 17.12 | 16.40 | 16.52 | 1,591,941 | -0.45(-2.65%) |
Oct 14, 2021 | 16.76 | 17.87 | 16.61 | 16.97 | 1,910,839 | +0.42(+2.54%) |
Oct 13, 2021 | 16.28 | 16.80 | 16.28 | 16.55 | 719,071 | +0.20(+1.22%) |
Oct 12, 2021 | 16.28 | 16.71 | 16.15 | 16.35 | 931,486 | -0.11(-0.67%) |
Oct 08, 2021 | 16.46 | 16.46 | 16.46 | 0 | -0.52(-3.06%) | |
Oct 07, 2021 | 16.77 | 17.42 | 16.41 | 16.98 | 1,444,543 | +0.39(+2.35%) |
Oct 06, 2021 | 16.61 | 16.85 | 16.40 | 16.59 | 1,049,312 | -0.23(-1.37%) |
Oct 05, 2021 | 16.20 | 17.02 | 16.20 | 16.82 | 1,234,744 | +0.55(+3.38%) |
Oct 04, 2021 | 16.70 | 16.80 | 16.18 | 16.27 | 1,593,471 | -0.69(-4.07%) |
Oct 01, 2021 | 17.25 | 17.48 | 16.63 | 16.96 | 1,967,474 | -0.59(-3.36%) |
Sep 30, 2021 | 17.52 | 17.76 | 17.06 | 17.55 | 1,454,603 | +0.02(+0.11%) |
Sep 29, 2021 | 18.07 | 18.27 | 17.46 | 17.53 | 1,748,133 | -0.52(-2.88%) |
Sep 28, 2021 | 18.53 | 18.97 | 17.96 | 18.05 | 1,648,420 | -0.54(-2.90%) |
Sep 27, 2021 | 17.52 | 18.69 | 17.47 | 18.59 | 1,434,651 | +0.98(+5.57%) |
Sep 24, 2021 | 18.32 | 18.39 | 17.55 | 17.61 | 1,244,807 | -0.82(-4.45%) |
Sep 23, 2021 | 18.63 | 18.76 | 18.24 | 18.43 | 1,092,206 | +0.33(+1.82%) |
Sep 22, 2021 | 17.44 | 18.42 | 17.44 | 18.10 | 1,517,558 | +0.78(+4.50%) |
Sep 21, 2021 | 17.46 | 17.83 | 17.17 | 17.32 | 1,515,855 | +0.00(+0.00%) |
Sep 20, 2021 | 18.24 | 18.32 | 17.14 | 17.32 | 1,847,827 | -1.40(-7.48%) |
Sep 17, 2021 | 18.58 | 19.01 | 18.55 | 18.72 | 2,104,945 | -0.09(-0.48%) |
Sep 16, 2021 | 18.73 | 19.04 | 18.53 | 18.81 | 824,033 | +0.13(+0.70%) |
Sep 15, 2021 | 18.51 | 18.93 | 18.40 | 18.68 | 1,238,836 | +0.11(+0.59%) |
Sep 14, 2021 | 19.09 | 19.41 | 18.46 | 18.57 | 1,268,501 | -0.48(-2.52%) |
Sep 13, 2021 | 19.20 | 19.45 | 18.70 | 19.05 | 1,257,831 | -0.07(-0.37%) |
Sep 10, 2021 | 19.92 | 20.06 | 19.11 | 19.12 | 1,421,684 | -0.78(-3.92%) |
Sep 09, 2021 | 20.07 | 20.20 | 19.64 | 19.90 | 2,286,837 | -0.17(-0.85%) |
Sep 08, 2021 | 21.30 | 21.32 | 20.00 | 20.07 | 1,697,974 | -1.29(-6.04%) |
Sep 07, 2021 | 21.30 | 21.83 | 21.30 | 21.36 | 1,050,963 | +0.11(+0.52%) |
Sep 03, 2021 | 21.25 | 21.25 | 21.25 | 0 | -0.64(-2.92%) | |
Sep 02, 2021 | 21.25 | 22.23 | 21.24 | 21.89 | 972,153 | +0.62(+2.91%) |