Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.89 | 26.11 | 25.15 | 25.25 | 22,758 | -0.42(-1.64%) |
Nov 29, 2021 | 25.53 | 26.25 | 25.40 | 25.67 | 15,467 | -0.42(-1.61%) |
Nov 26, 2021 | 25.70 | 26.09 | 25.42 | 26.09 | 2,752 | +0.09(+0.35%) |
Nov 24, 2021 | 26.04 | 26.43 | 25.89 | 26.00 | 4,989 | -0.13(-0.50%) |
Nov 23, 2021 | 25.43 | 26.20 | 25.43 | 26.13 | 14,230 | -0.09(-0.34%) |
Nov 22, 2021 | 27.30 | 27.39 | 25.92 | 26.22 | 30,626 | -1.02(-3.74%) |
Nov 19, 2021 | 25.74 | 27.64 | 25.66 | 27.24 | 24,608 | +1.34(+5.17%) |
Nov 18, 2021 | 25.58 | 25.90 | 25.26 | 25.90 | 33,138 | -0.04(-0.15%) |
Nov 17, 2021 | 26.06 | 26.45 | 25.85 | 25.94 | 25,030 | -0.51(-1.93%) |
Nov 16, 2021 | 26.31 | 26.94 | 25.55 | 26.45 | 38,838 | +0.82(+3.20%) |
Nov 15, 2021 | 25.14 | 26.25 | 24.92 | 25.63 | 58,565 | +0.49(+1.95%) |
Nov 12, 2021 | 23.41 | 25.68 | 23.41 | 25.14 | 39,096 | +1.80(+7.71%) |
Nov 11, 2021 | 22.22 | 23.70 | 22.06 | 23.34 | 31,817 | +1.73(+8.01%) |
Nov 10, 2021 | 22.25 | 21.61 | 18,468 | -0.96(-4.25%) | ||
Nov 09, 2021 | 22.00 | 22.80 | 20.29 | 22.57 | 35,227 | +0.37(+1.67%) |
Nov 08, 2021 | 20.42 | 22.58 | 20.30 | 22.20 | 44,317 | +1.91(+9.41%) |
Nov 05, 2021 | 21.10 | 21.75 | 19.21 | 20.29 | 66,666 | -0.65(-3.10%) |
Nov 04, 2021 | 19.34 | 22.80 | 18.68 | 20.94 | 158,152 | +1.92(+10.09%) |
Nov 03, 2021 | 17.83 | 19.50 | 17.09 | 19.02 | 30,312 | +1.26(+7.09%) |
Nov 02, 2021 | 16.86 | 19.48 | 16.43 | 17.76 | 139,722 | +0.74(+4.35%) |
Nov 01, 2021 | 13.70 | 17.40 | 13.63 | 17.02 | 170,506 | +3.59(+26.73%) |
Oct 29, 2021 | 13.77 | 13.77 | 13.25 | 13.43 | 13,760 | -0.37(-2.68%) |
Oct 28, 2021 | 13.71 | 14.20 | 13.49 | 13.80 | 18,863 | +0.33(+2.45%) |
Oct 27, 2021 | 15.00 | 15.03 | 13.47 | 13.47 | 21,545 | -1.46(-9.78%) |
Oct 26, 2021 | 15.13 | 14.93 | 13,962 | +0.10(+0.67%) | ||
Oct 25, 2021 | 15.43 | 15.90 | 14.82 | 14.83 | 17,338 | -0.68(-4.38%) |
Oct 22, 2021 | 17.00 | 17.86 | 15.20 | 15.51 | 37,822 | -1.49(-8.76%) |
Oct 21, 2021 | 18.04 | 19.16 | 16.81 | 17.00 | 81,141 | -1.09(-6.03%) |
Oct 20, 2021 | 18.16 | 19.49 | 18.02 | 18.09 | 58,556 | -0.07(-0.39%) |
Oct 19, 2021 | 18.02 | 18.95 | 18.00 | 18.16 | 18,990 | +0.18(+1.00%) |
Oct 18, 2021 | 18.54 | 19.71 | 17.98 | 17.98 | 28,836 | -0.66(-3.54%) |
Oct 15, 2021 | 19.20 | 20.24 | 18.59 | 18.64 | 20,894 | -0.51(-2.66%) |
Oct 14, 2021 | 18.83 | 20.77 | 18.83 | 19.15 | 50,076 | +0.35(+1.86%) |
Oct 13, 2021 | 19.63 | 19.93 | 18.80 | 18.80 | 27,529 | -0.39(-2.03%) |
Oct 12, 2021 | 21.05 | 21.31 | 19.00 | 19.19 | 151,738 | -2.53(-11.65%) |
Oct 11, 2021 | 19.12 | 23.79 | 18.95 | 21.72 | 170,395 | +2.61(+13.66%) |
Oct 08, 2021 | 19.55 | 20.87 | 18.95 | 19.11 | 41,513 | -0.59(-2.99%) |
Oct 07, 2021 | 20.41 | 21.10 | 19.55 | 19.70 | 43,392 | -0.93(-4.51%) |
Oct 06, 2021 | 20.82 | 20.97 | 19.65 | 20.63 | 42,317 | +0.03(+0.15%) |
Oct 05, 2021 | 20.84 | 22.29 | 20.50 | 20.60 | 46,859 | -0.05(-0.24%) |
Oct 04, 2021 | 21.92 | 24.18 | 20.31 | 20.65 | 78,619 | -2.17(-9.51%) |
Oct 01, 2021 | 21.29 | 27.50 | 21.01 | 22.82 | 374,196 | +0.17(+0.75%) |
Sep 30, 2021 | 26.47 | 29.00 | 20.70 | 22.65 | 1,387,821 | -0.34(-1.48%) |
Sep 29, 2021 | 17.51 | 25.00 | 17.51 | 22.99 | 727,457 | +5.81(+33.82%) |
Sep 28, 2021 | 18.34 | 18.34 | 17.07 | 17.18 | 59,524 | -1.03(-5.66%) |
Sep 27, 2021 | 17.34 | 19.20 | 17.16 | 18.21 | 95,380 | +0.73(+4.18%) |
Sep 24, 2021 | 19.50 | 20.32 | 17.10 | 17.48 | 131,926 | -2.97(-14.52%) |
Sep 23, 2021 | 22.00 | 24.69 | 19.50 | 20.45 | 400,663 | -0.20(-0.97%) |
Sep 22, 2021 | 16.18 | 23.89 | 16.15 | 20.65 | 1,066,409 | +4.20(+25.53%) |
Sep 21, 2021 | 17.75 | 18.01 | 16.34 | 16.45 | 124,515 | -0.65(-3.80%) |
Sep 20, 2021 | 19.51 | 20.32 | 17.10 | 17.10 | 114,890 | -2.93(-14.63%) |
Sep 17, 2021 | 22.15 | 22.70 | 20.02 | 20.03 | 95,217 | -2.12(-9.57%) |
Sep 16, 2021 | 23.24 | 23.55 | 22.14 | 22.15 | 82,377 | -0.35(-1.56%) |
Sep 15, 2021 | 23.98 | 24.30 | 21.69 | 22.50 | 108,204 | -1.98(-8.09%) |
Sep 14, 2021 | 25.22 | 26.00 | 24.16 | 24.48 | 81,859 | -0.78(-3.09%) |
Sep 13, 2021 | 25.51 | 26.50 | 24.86 | 25.26 | 69,680 | -1.07(-4.06%) |
Sep 10, 2021 | 26.91 | 27.77 | 24.33 | 26.33 | 264,363 | -0.79(-2.91%) |
Sep 09, 2021 | 25.53 | 30.00 | 25.00 | 27.12 | 292,479 | +1.63(+6.39%) |
Sep 08, 2021 | 27.66 | 28.74 | 24.76 | 25.49 | 219,495 | -2.16(-7.81%) |
Sep 07, 2021 | 30.13 | 30.99 | 27.50 | 27.65 | 167,134 | -2.16(-7.25%) |
Sep 03, 2021 | 30.50 | 32.18 | 29.10 | 29.81 | 210,083 | -0.69(-2.26%) |
Sep 02, 2021 | 33.31 | 36.50 | 30.50 | 30.50 | 356,637 | -1.14(-3.60%) |
Sep 01, 2021 | 34.19 | 35.65 | 30.60 | 31.64 | 556,524 | -2.71(-7.89%) |
Aug 31, 2021 | 29.30 | 39.53 | 28.00 | 34.35 | 2,296,763 | +5.47(+18.94%) |
Aug 30, 2021 | 29.30 | 30.85 | 27.27 | 28.88 | 322,703 | -1.13(-3.77%) |
Aug 27, 2021 | 32.78 | 37.50 | 28.66 | 30.01 | 1,085,230 | -0.49(-1.61%) |
Aug 26, 2021 | 36.92 | 42.20 | 28.13 | 30.50 | 4,045,632 | -15.83(-34.17%) |
Aug 25, 2021 | 33.62 | 59.00 | 27.55 | 46.33 | 21,535,826 | +31.03(+202.81%) |
Aug 24, 2021 | 15.49 | 17.40 | 13.15 | 15.30 | 2,066,848 | +1.56(+11.35%) |
Aug 23, 2021 | 13.88 | 18.59 | 12.10 | 13.74 | 2,132,499 | -5.42(-28.29%) |
Aug 20, 2021 | 6.000 | 26.70 | 6.000 | 19.16 | 10,298,653 | +12.86(+204.13%) |
Aug 19, 2021 | 7.930 | 7.994 | 6.240 | 6.300 | 28,941 | -1.56(-19.85%) |
Aug 18, 2021 | 7.500 | 8.900 | 7.500 | 7.860 | 39,481 | +0.83(+11.81%) |
Aug 17, 2021 | 8.750 | 8.750 | 7.030 | 7.030 | 4,715 | -1.72(-19.66%) |
Aug 16, 2021 | 8.772 | 8.925 | 8.750 | 8.750 | 2,451 | +0.00(+0.00%) |
Aug 13, 2021 | 8.780 | 8.780 | 8.750 | 8.750 | 4,334 | -0.07(-0.81%) |
Aug 12, 2021 | 8.790 | 8.822 | 8.780 | 8.822 | 5,015 | +0.01(+0.13%) |
Aug 11, 2021 | 8.780 | 8.900 | 8.780 | 8.810 | 644 | -0.19(-2.11%) |
Aug 10, 2021 | 9.000 | 9.000 | 9.000 | 9.000 | 1,121 | +0.25(+2.86%) |
Aug 09, 2021 | 8.925 | 8.925 | 8.750 | 8.750 | 631 | -0.55(-5.91%) |
Aug 06, 2021 | 8.750 | 9.300 | 8.750 | 9.300 | 1,261 | +0.00(+0.00%) |
Aug 05, 2021 | 9.040 | 9.300 | 9.000 | 9.300 | 2,278 | +0.55(+6.29%) |
Aug 04, 2021 | 9.135 | 9.135 | 8.750 | 8.750 | 755 | -0.25(-2.78%) |
Aug 03, 2021 | 9.150 | 9.200 | 9.000 | 9.000 | 1,102 | -0.20(-2.17%) |
Aug 02, 2021 | 9.080 | 9.500 | 8.760 | 9.200 | 3,383 | +0.03(+0.33%) |
Jul 30, 2021 | 9.170 | 9.170 | 9.170 | 9.170 | 183 | -0.03(-0.33%) |
Jul 29, 2021 | 8.940 | 9.240 | 8.940 | 9.200 | 1,117 | +0.09(+0.99%) |
Jul 28, 2021 | 9.070 | 9.200 | 9.000 | 9.110 | 3,927 | +0.11(+1.22%) |
Jul 27, 2021 | 8.800 | 9.000 | 8.760 | 9.000 | 1,058 | +0.20(+2.27%) |
Jul 26, 2021 | 9.030 | 9.399 | 8.800 | 8.800 | 6,728 | -0.35(-3.83%) |
Jul 23, 2021 | 8.700 | 9.150 | 8.700 | 9.150 | 11,561 | +0.09(+0.99%) |
Jul 22, 2021 | 9.180 | 9.180 | 8.700 | 9.060 | 6,459 | +0.15(+1.68%) |
Jul 21, 2021 | 8.990 | 9.100 | 8.650 | 8.910 | 19,532 | -0.36(-3.88%) |
Jul 20, 2021 | 9.550 | 9.700 | 9.220 | 9.270 | 23,995 | -0.29(-3.03%) |
Jul 19, 2021 | 9.670 | 10.25 | 9.450 | 9.560 | 53,295 | -0.94(-8.95%) |