Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.68 | 21.98 | 20.58 | 21.98 | 17,571 | +0.62(+2.89%) |
Nov 29, 2021 | 21.33 | 21.96 | 21.22 | 21.36 | 14,661 | +0.60(+2.87%) |
Nov 26, 2021 | 21.82 | 21.97 | 20.63 | 20.77 | 5,821 | -1.29(-5.84%) |
Nov 24, 2021 | 21.91 | 22.49 | 21.15 | 22.06 | 9,452 | +0.15(+0.70%) |
Nov 23, 2021 | 21.56 | 22.11 | 21.56 | 21.90 | 11,186 | -0.01(-0.04%) |
Nov 22, 2021 | 21.51 | 21.91 | 21.25 | 21.91 | 7,934 | +0.72(+3.40%) |
Nov 19, 2021 | 21.40 | 22.32 | 21.06 | 21.19 | 11,472 | -0.47(-2.17%) |
Nov 18, 2021 | 21.82 | 21.63 | 21.20 | 21.66 | 12,312 | +0.14(+0.67%) |
Nov 17, 2021 | 21.68 | 21.75 | 21.12 | 21.52 | 8,618 | -0.43(-1.97%) |
Nov 16, 2021 | 23.46 | 23.75 | 21.52 | 21.95 | 27,240 | -1.50(-6.40%) |
Nov 15, 2021 | 22.11 | 24.70 | 22.11 | 23.45 | 49,636 | +1.34(+6.04%) |
Nov 12, 2021 | 19.47 | 23.36 | 19.08 | 22.11 | 99,977 | +3.44(+18.43%) |
Nov 11, 2021 | 18.42 | 19.12 | 18.42 | 18.67 | 6,135 | +0.48(+2.64%) |
Nov 10, 2021 | 18.90 | 18.18 | 18.19 | 9,370 | -0.27(-1.46%) | |
Nov 09, 2021 | 19.08 | 19.08 | 18.46 | 18.46 | 6,293 | -0.49(-2.59%) |
Nov 08, 2021 | 18.79 | 19.11 | 16.18 | 18.95 | 10,262 | -0.10(-0.50%) |
Nov 05, 2021 | 18.27 | 19.13 | 17.94 | 19.05 | 35,515 | +0.93(+5.15%) |
Nov 04, 2021 | 18.09 | 19.02 | 17.68 | 18.11 | 33,904 | +0.13(+0.75%) |
Nov 03, 2021 | 17.57 | 18.27 | 17.37 | 17.98 | 6,966 | +0.07(+0.38%) |
Nov 02, 2021 | 17.89 | 18.18 | 17.79 | 17.91 | 5,923 | +0.12(+0.70%) |
Nov 01, 2021 | 17.31 | 18.09 | 17.30 | 17.79 | 11,712 | +0.48(+2.78%) |
Oct 29, 2021 | 17.53 | 17.86 | 17.31 | 17.31 | 4,199 | +0.10(+0.56%) |
Oct 28, 2021 | 17.50 | 18.08 | 16.59 | 17.21 | 6,790 | -0.16(-0.94%) |
Oct 27, 2021 | 17.88 | 17.88 | 17.25 | 17.37 | 8,856 | -0.32(-1.79%) |
Oct 26, 2021 | 17.62 | 17.69 | 12,117 | -0.62(-3.41%) | ||
Oct 25, 2021 | 18.27 | 18.42 | 17.67 | 18.32 | 11,170 | +0.29(+1.60%) |
Oct 22, 2021 | 18.32 | 18.65 | 17.85 | 18.03 | 8,426 | -0.34(-1.83%) |
Oct 21, 2021 | 18.56 | 19.11 | 18.23 | 18.36 | 5,958 | -0.13(-0.73%) |
Oct 20, 2021 | 18.34 | 18.81 | 18.33 | 18.50 | 3,792 | -0.08(-0.41%) |
Oct 19, 2021 | 18.61 | 18.90 | 18.10 | 18.58 | 5,853 | -0.31(-1.63%) |
Oct 18, 2021 | 18.42 | 18.92 | 18.31 | 18.88 | 3,590 | +0.58(+3.15%) |
Oct 15, 2021 | 19.07 | 19.13 | 18.31 | 18.31 | 12,156 | -0.42(-2.26%) |
Oct 14, 2021 | 18.89 | 18.99 | 18.31 | 18.73 | 15,963 | +0.11(+0.57%) |
Oct 13, 2021 | 18.02 | 19.13 | 18.02 | 18.62 | 4,340 | -0.41(-2.17%) |
Oct 12, 2021 | 18.86 | 19.12 | 17.96 | 19.04 | 7,132 | +0.40(+2.17%) |
Oct 11, 2021 | 18.63 | 18.63 | 18.63 | 18.63 | 724 | -0.38(-1.97%) |
Oct 08, 2021 | 19.56 | 19.56 | 18.80 | 19.01 | 5,356 | -0.33(-1.69%) |
Oct 07, 2021 | 19.40 | 19.95 | 19.33 | 19.33 | 13,808 | +0.06(+0.30%) |
Oct 06, 2021 | 19.04 | 19.58 | 18.59 | 19.28 | 17,377 | +0.35(+1.83%) |
Oct 05, 2021 | 18.92 | 19.52 | 18.77 | 18.93 | 7,666 | -0.34(-1.75%) |
Oct 04, 2021 | 18.75 | 19.76 | 18.74 | 19.27 | 19,841 | +0.65(+3.51%) |
Oct 01, 2021 | 18.73 | 19.20 | 18.53 | 18.61 | 5,203 | +0.03(+0.16%) |
Sep 30, 2021 | 18.35 | 19.17 | 18.27 | 18.58 | 42,070 | +0.23(+1.26%) |
Sep 29, 2021 | 18.44 | 18.54 | 17.93 | 18.35 | 8,316 | -0.06(-0.31%) |
Sep 28, 2021 | 19.23 | 19.31 | 18.41 | 18.41 | 10,326 | -1.10(-5.62%) |
Sep 27, 2021 | 19.17 | 19.85 | 19.01 | 19.51 | 16,512 | +0.13(+0.69%) |
Sep 24, 2021 | 18.42 | 20.52 | 18.42 | 19.37 | 17,316 | +0.72(+3.87%) |
Sep 23, 2021 | 18.10 | 18.99 | 17.84 | 18.65 | 34,150 | +0.88(+4.98%) |
Sep 22, 2021 | 18.22 | 18.39 | 17.62 | 17.77 | 6,279 | -0.40(-2.22%) |
Sep 21, 2021 | 18.54 | 18.63 | 18.03 | 18.17 | 6,951 | -0.21(-1.15%) |
Sep 20, 2021 | 18.99 | 19.47 | 18.26 | 18.38 | 27,152 | -1.21(-6.18%) |
Sep 17, 2021 | 18.99 | 19.70 | 18.99 | 19.59 | 17,262 | +0.56(+2.93%) |
Sep 16, 2021 | 18.58 | 19.39 | 18.58 | 19.04 | 5,617 | +0.53(+2.86%) |
Sep 15, 2021 | 18.75 | 20.02 | 18.34 | 18.51 | 17,424 | +0.19(+1.05%) |
Sep 14, 2021 | 17.89 | 18.58 | 17.66 | 18.32 | 7,845 | +0.36(+1.98%) |
Sep 13, 2021 | 18.58 | 19.04 | 17.63 | 17.96 | 38,514 | -0.30(-1.63%) |
Sep 10, 2021 | 19.47 | 20.34 | 18.26 | 18.26 | 23,769 | -0.71(-3.75%) |
Sep 09, 2021 | 19.79 | 21.02 | 18.97 | 18.97 | 32,495 | -0.74(-3.76%) |
Sep 08, 2021 | 19.33 | 19.91 | 19.17 | 19.71 | 21,194 | +0.30(+1.54%) |
Sep 07, 2021 | 19.13 | 19.95 | 18.83 | 19.41 | 29,996 | +0.24(+1.25%) |
Sep 03, 2021 | 19.33 | 19.76 | 18.51 | 19.17 | 17,998 | -0.16(-0.85%) |
Sep 02, 2021 | 17.80 | 19.34 | 17.55 | 19.33 | 28,361 | +1.68(+9.53%) |