Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.41 | 19.90 | 18.62 | 19.39 | 479,460 | -0.27(-1.37%) |
Nov 29, 2021 | 19.70 | 19.98 | 19.57 | 19.66 | 50,965 | -0.02(-0.10%) |
Nov 26, 2021 | 19.20 | 19.83 | 19.05 | 19.68 | 62,702 | -0.16(-0.81%) |
Nov 25, 2021 | 19.58 | 20.36 | 19.41 | 19.84 | 10,747 | +0.20(+1.02%) |
Nov 24, 2021 | 19.79 | 20.15 | 19.62 | 19.64 | 44,429 | -0.34(-1.70%) |
Nov 23, 2021 | 19.82 | 20.13 | 19.66 | 19.98 | 90,944 | +0.16(+0.81%) |
Nov 22, 2021 | 19.99 | 20.06 | 19.70 | 19.82 | 77,211 | -0.14(-0.70%) |
Nov 19, 2021 | 20.26 | 20.47 | 19.96 | 19.96 | 60,202 | -0.44(-2.16%) |
Nov 18, 2021 | 20.17 | 20.43 | 19.85 | 20.40 | 85,608 | +0.20(+0.99%) |
Nov 17, 2021 | 20.45 | 20.61 | 20.07 | 20.20 | 51,474 | -0.28(-1.37%) |
Nov 16, 2021 | 20.82 | 20.82 | 20.28 | 20.48 | 34,748 | +0.03(+0.15%) |
Nov 15, 2021 | 20.80 | 20.95 | 20.28 | 20.45 | 44,243 | -0.24(-1.16%) |
Nov 12, 2021 | 20.30 | 21.23 | 20.30 | 20.69 | 115,803 | +0.19(+0.93%) |
Nov 11, 2021 | 20.70 | 21.07 | 20.46 | 20.50 | 78,012 | -0.05(-0.24%) |
Nov 10, 2021 | 20.97 | 20.55 | 133,971 | -0.56(-2.65%) | ||
Nov 09, 2021 | 21.30 | 21.30 | 20.90 | 21.11 | 65,503 | -0.26(-1.22%) |
Nov 08, 2021 | 21.92 | 22.47 | 21.23 | 21.37 | 124,314 | -0.64(-2.91%) |
Nov 05, 2021 | 21.49 | 22.97 | 20.75 | 22.01 | 128,902 | -0.34(-1.52%) |
Nov 04, 2021 | 22.30 | 22.77 | 21.96 | 22.35 | 117,413 | -0.07(-0.31%) |
Nov 03, 2021 | 22.62 | 23.26 | 22.27 | 22.42 | 91,123 | -0.26(-1.15%) |
Nov 02, 2021 | 22.33 | 23.11 | 22.25 | 22.68 | 179,263 | +0.14(+0.62%) |
Nov 01, 2021 | 22.33 | 22.93 | 22.33 | 22.54 | 83,899 | +0.24(+1.08%) |
Oct 29, 2021 | 22.30 | 22.38 | 21.21 | 22.30 | 160,520 | -0.28(-1.24%) |
Oct 28, 2021 | 22.27 | 22.78 | 22.26 | 22.58 | 69,400 | +0.26(+1.16%) |
Oct 27, 2021 | 23.05 | 23.28 | 22.17 | 22.32 | 85,343 | -0.79(-3.42%) |
Oct 26, 2021 | 23.80 | 23.01 | 23.11 | 48,945 | -0.69(-2.90%) | |
Oct 25, 2021 | 23.95 | 24.30 | 23.71 | 23.80 | 108,128 | +0.06(+0.25%) |
Oct 22, 2021 | 24.12 | 24.35 | 23.47 | 23.74 | 95,630 | -0.27(-1.12%) |
Oct 21, 2021 | 23.42 | 24.07 | 23.25 | 24.01 | 113,941 | +0.68(+2.91%) |
Oct 20, 2021 | 23.36 | 24.24 | 22.88 | 23.33 | 616,365 | +0.08(+0.34%) |
Oct 19, 2021 | 23.55 | 23.55 | 22.75 | 23.25 | 112,964 | -0.28(-1.19%) |
Oct 18, 2021 | 23.75 | 23.75 | 22.91 | 23.53 | 196,373 | -0.01(-0.04%) |
Oct 15, 2021 | 23.37 | 23.70 | 22.85 | 23.54 | 315,025 | +0.39(+1.68%) |
Oct 14, 2021 | 20.75 | 23.69 | 20.65 | 23.15 | 574,695 | +2.18(+10.40%) |
Oct 13, 2021 | 20.75 | 21.09 | 20.00 | 20.97 | 325,781 | -0.12(-0.57%) |
Oct 12, 2021 | 20.00 | 23.01 | 19.60 | 21.09 | 1,700,879 | +10.67(+102.40%) |
Oct 08, 2021 | 10.42 | 10.42 | 10.42 | 0 | -0.37(-3.43%) | |
Oct 07, 2021 | 10.49 | 11.04 | 10.49 | 10.79 | 103,968 | +0.27(+2.57%) |
Oct 06, 2021 | 10.65 | 10.81 | 10.37 | 10.52 | 77,796 | -0.24(-2.23%) |
Oct 05, 2021 | 10.86 | 10.96 | 10.70 | 10.76 | 45,978 | -0.04(-0.37%) |
Oct 04, 2021 | 11.06 | 11.06 | 10.80 | 10.80 | 25,032 | -0.28(-2.53%) |
Oct 01, 2021 | 11.11 | 11.15 | 10.90 | 11.08 | 30,852 | +0.16(+1.47%) |
Sep 30, 2021 | 11.19 | 11.23 | 10.89 | 10.92 | 31,811 | -0.28(-2.50%) |
Sep 29, 2021 | 10.93 | 11.23 | 10.90 | 11.20 | 60,048 | +0.23(+2.10%) |
Sep 28, 2021 | 11.33 | 11.33 | 10.95 | 10.97 | 40,526 | -0.34(-3.01%) |
Sep 27, 2021 | 11.45 | 11.52 | 11.30 | 11.31 | 115,279 | -0.01(-0.09%) |
Sep 24, 2021 | 11.69 | 11.69 | 11.32 | 11.32 | 148,222 | -0.16(-1.39%) |
Sep 23, 2021 | 11.56 | 11.82 | 11.48 | 11.48 | 24,976 | -0.01(-0.09%) |
Sep 22, 2021 | 11.44 | 11.60 | 11.33 | 11.49 | 246,944 | +0.27(+2.41%) |
Sep 21, 2021 | 11.52 | 11.53 | 11.06 | 11.22 | 27,338 | -0.10(-0.88%) |
Sep 20, 2021 | 11.46 | 11.54 | 11.23 | 11.32 | 37,848 | -0.18(-1.57%) |
Sep 17, 2021 | 11.53 | 11.73 | 11.45 | 11.50 | 71,043 | -0.13(-1.12%) |
Sep 16, 2021 | 11.58 | 11.74 | 11.53 | 11.63 | 64,387 | +0.01(+0.09%) |
Sep 15, 2021 | 11.51 | 11.71 | 11.51 | 11.62 | 144,580 | +0.04(+0.35%) |
Sep 14, 2021 | 11.83 | 11.83 | 11.50 | 11.58 | 29,670 | -0.11(-0.94%) |
Sep 13, 2021 | 11.70 | 11.84 | 11.60 | 11.69 | 20,482 | +0.03(+0.26%) |
Sep 10, 2021 | 11.96 | 11.96 | 11.59 | 11.66 | 91,128 | -0.26(-2.18%) |
Sep 09, 2021 | 12.19 | 12.19 | 11.88 | 11.92 | 84,143 | -0.10(-0.83%) |
Sep 08, 2021 | 11.89 | 12.13 | 11.89 | 12.02 | 71,738 | -0.04(-0.33%) |
Sep 07, 2021 | 12.20 | 12.28 | 12.03 | 12.06 | 59,538 | -0.20(-1.63%) |
Sep 03, 2021 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 12.25 | 12.40 | 12.16 | 12.26 | 181,155 | +0.04(+0.33%) |