Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.04 | 14.75 | 13.06 | 14.39 | 67,219 | +0.73(+5.34%) |
Nov 29, 2021 | 14.01 | 14.20 | 13.45 | 13.66 | 47,782 | -0.10(-0.73%) |
Nov 26, 2021 | 14.84 | 15.83 | 13.51 | 13.76 | 37,362 | -1.72(-11.11%) |
Nov 24, 2021 | 17.16 | 17.20 | 14.52 | 15.48 | 87,301 | -2.17(-12.29%) |
Nov 23, 2021 | 17.63 | 17.75 | 16.61 | 17.65 | 31,822 | -0.43(-2.38%) |
Nov 22, 2021 | 17.95 | 18.76 | 17.89 | 18.08 | 43,034 | +0.25(+1.40%) |
Nov 19, 2021 | 17.56 | 18.08 | 15.54 | 17.83 | 13,680 | -0.05(-0.28%) |
Nov 18, 2021 | 18.19 | 18.06 | 17.30 | 17.88 | 36,500 | -0.93(-4.94%) |
Nov 17, 2021 | 17.33 | 19.60 | 17.33 | 18.81 | 61,025 | +0.63(+3.47%) |
Nov 16, 2021 | 18.00 | 18.32 | 17.19 | 18.18 | 28,404 | +0.19(+1.06%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.03 | 17.99 | 16,109 | +0.05(+0.28%) |
Nov 12, 2021 | 17.90 | 17.95 | 16.86 | 17.94 | 20,852 | +0.19(+1.07%) |
Nov 11, 2021 | 17.37 | 17.99 | 16.05 | 17.75 | 21,778 | +0.59(+3.44%) |
Nov 10, 2021 | 16.62 | 17.48 | 17.16 | 22,217 | +0.20(+1.18%) | |
Nov 09, 2021 | 16.00 | 16.97 | 15.40 | 16.96 | 14,728 | +1.01(+6.33%) |
Nov 08, 2021 | 17.64 | 18.17 | 14.49 | 15.95 | 68,450 | -1.81(-10.19%) |
Nov 05, 2021 | 17.82 | 17.90 | 16.15 | 17.76 | 19,645 | -0.06(-0.34%) |
Nov 04, 2021 | 16.99 | 17.84 | 16.99 | 17.82 | 19,768 | +0.82(+4.82%) |
Nov 03, 2021 | 15.56 | 17.03 | 15.56 | 17.00 | 19,071 | +0.95(+5.92%) |
Nov 02, 2021 | 17.39 | 17.39 | 15.75 | 16.05 | 21,786 | +0.18(+1.13%) |
Nov 01, 2021 | 17.10 | 18.05 | 15.56 | 15.87 | 33,091 | -1.55(-8.90%) |
Oct 29, 2021 | 17.50 | 17.77 | 17.28 | 17.42 | 18,269 | -0.25(-1.41%) |
Oct 28, 2021 | 18.16 | 17.67 | 45,798 | -0.49(-2.70%) | ||
Oct 27, 2021 | 18.83 | 19.62 | 17.80 | 18.16 | 18,102 | -1.15(-5.96%) |
Oct 26, 2021 | 18.01 | 19.31 | 36,134 | +0.79(+4.27%) | ||
Oct 25, 2021 | 18.46 | 18.62 | 17.88 | 18.52 | 18,344 | +0.06(+0.33%) |
Oct 22, 2021 | 17.59 | 18.92 | 15.83 | 18.46 | 40,182 | +0.89(+5.07%) |
Oct 21, 2021 | 16.40 | 17.90 | 16.40 | 17.57 | 60,159 | +0.95(+5.72%) |
Oct 20, 2021 | 16.33 | 16.80 | 16.25 | 16.62 | 27,561 | +0.02(+0.12%) |
Oct 19, 2021 | 15.38 | 16.82 | 15.38 | 16.60 | 34,522 | +0.66(+4.14%) |
Oct 18, 2021 | 16.07 | 16.36 | 15.56 | 15.94 | 26,292 | -0.20(-1.24%) |
Oct 15, 2021 | 16.95 | 16.95 | 15.31 | 16.14 | 14,589 | -0.14(-0.86%) |
Oct 14, 2021 | 15.87 | 16.75 | 15.87 | 16.28 | 29,233 | +0.36(+2.26%) |
Oct 13, 2021 | 14.86 | 16.41 | 14.49 | 15.92 | 66,031 | +1.07(+7.21%) |
Oct 12, 2021 | 13.87 | 15.00 | 13.87 | 14.85 | 64,316 | +1.08(+7.84%) |
Oct 11, 2021 | 14.00 | 14.61 | 13.51 | 13.77 | 89,590 | -0.24(-1.71%) |
Oct 08, 2021 | 15.53 | 16.44 | 13.88 | 14.01 | 93,304 | -1.25(-8.19%) |
Oct 07, 2021 | 17.84 | 18.50 | 15.00 | 15.26 | 181,479 | -2.57(-14.41%) |
Oct 06, 2021 | 20.27 | 20.69 | 17.43 | 17.83 | 128,719 | -2.64(-12.90%) |
Oct 05, 2021 | 19.49 | 20.91 | 19.25 | 20.47 | 83,705 | +0.88(+4.49%) |
Oct 04, 2021 | 19.48 | 19.90 | 18.64 | 19.59 | 66,087 | +0.11(+0.56%) |
Oct 01, 2021 | 18.10 | 19.66 | 17.62 | 19.48 | 64,501 | +1.50(+8.34%) |
Sep 30, 2021 | 17.36 | 18.09 | 17.10 | 17.98 | 96,454 | +0.75(+4.35%) |
Sep 29, 2021 | 16.74 | 17.64 | 16.46 | 17.23 | 182,783 | +0.43(+2.56%) |
Sep 28, 2021 | 16.25 | 18.16 | 15.25 | 16.80 | 349,846 | +0.26(+1.57%) |
Sep 27, 2021 | 15.80 | 16.67 | 15.11 | 16.54 | 210,378 | +0.67(+4.22%) |
Sep 24, 2021 | 16.37 | 17.60 | 15.66 | 15.87 | 209,080 | -0.76(-4.57%) |
Sep 23, 2021 | 15.89 | 17.62 | 15.83 | 16.63 | 158,883 | +0.82(+5.19%) |
Sep 22, 2021 | 15.23 | 16.57 | 15.10 | 15.81 | 103,244 | +0.58(+3.81%) |
Sep 21, 2021 | 16.42 | 17.00 | 15.00 | 15.23 | 348,184 | -1.17(-7.13%) |
Sep 20, 2021 | 17.99 | 18.31 | 16.40 | 16.40 | 108,176 | -2.37(-12.63%) |
Sep 17, 2021 | 23.61 | 24.28 | 18.08 | 18.77 | 1,006,519 | -5.27(-21.92%) |
Sep 16, 2021 | 24.69 | 25.30 | 23.22 | 24.04 | 77,446 | -0.86(-3.45%) |
Sep 15, 2021 | 23.05 | 25.54 | 22.45 | 24.90 | 141,203 | +1.66(+7.14%) |
Sep 14, 2021 | 22.82 | 25.29 | 22.00 | 23.24 | 112,166 | +0.44(+1.93%) |
Sep 13, 2021 | 26.07 | 26.68 | 22.19 | 22.80 | 439,605 | -3.19(-12.27%) |
Sep 10, 2021 | 25.40 | 28.42 | 24.53 | 25.99 | 183,285 | +0.37(+1.44%) |
Sep 09, 2021 | 23.78 | 26.42 | 22.95 | 25.62 | 158,788 | +2.09(+8.88%) |
Sep 08, 2021 | 28.85 | 28.85 | 22.67 | 23.53 | 352,235 | -5.08(-17.76%) |
Sep 07, 2021 | 27.97 | 29.48 | 27.08 | 28.61 | 180,101 | +1.05(+3.81%) |
Sep 03, 2021 | 27.35 | 28.78 | 26.30 | 27.56 | 215,784 | +0.21(+0.77%) |
Sep 02, 2021 | 27.30 | 28.39 | 26.13 | 27.35 | 116,141 | +0.45(+1.67%) |