Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.80 | 17.00 | 15.80 | 16.55 | 60,415 | -0.22(-1.34%) |
Nov 29, 2021 | 18.35 | 18.35 | 16.78 | 16.78 | 43,098 | -1.24(-6.90%) |
Nov 26, 2021 | 17.36 | 18.32 | 17.20 | 18.02 | 21,931 | +0.26(+1.46%) |
Nov 24, 2021 | 17.50 | 18.14 | 17.15 | 17.76 | 30,617 | +0.23(+1.32%) |
Nov 23, 2021 | 17.64 | 18.35 | 17.40 | 17.53 | 47,047 | -0.61(-3.36%) |
Nov 22, 2021 | 18.40 | 18.50 | 17.67 | 18.14 | 60,262 | -0.35(-1.89%) |
Nov 19, 2021 | 18.60 | 19.29 | 18.11 | 18.49 | 73,237 | -0.68(-3.56%) |
Nov 18, 2021 | 20.20 | 19.17 | 18.70 | 19.17 | 396,519 | +0.87(+4.73%) |
Nov 17, 2021 | 20.60 | 20.60 | 18.09 | 18.30 | 92,560 | -1.90(-9.39%) |
Nov 16, 2021 | 19.80 | 20.40 | 19.20 | 20.20 | 110,006 | +0.00(+0.00%) |
Nov 15, 2021 | 20.80 | 21.40 | 19.00 | 20.20 | 147,179 | +0.48(+2.43%) |
Nov 12, 2021 | 17.69 | 19.80 | 17.40 | 19.72 | 276,054 | +2.30(+13.18%) |
Nov 11, 2021 | 17.60 | 18.53 | 17.20 | 17.42 | 291,404 | +0.79(+4.74%) |
Nov 10, 2021 | 16.60 | 16.64 | 209,363 | +0.23(+1.43%) | ||
Nov 09, 2021 | 17.60 | 17.60 | 16.20 | 16.40 | 340,566 | -1.16(-6.62%) |
Nov 08, 2021 | 17.34 | 19.57 | 17.00 | 17.56 | 528,412 | +0.31(+1.78%) |
Nov 05, 2021 | 21.56 | 21.60 | 16.70 | 17.26 | 1,088,451 | -20.74(-54.59%) |
Nov 04, 2021 | 38.40 | 38.60 | 37.60 | 38.00 | 21,266 | -0.40(-1.04%) |
Nov 03, 2021 | 39.40 | 39.71 | 38.00 | 38.40 | 101,648 | -0.60(-1.54%) |
Nov 02, 2021 | 38.80 | 40.00 | 38.60 | 39.00 | 15,689 | -1.00(-2.50%) |
Nov 01, 2021 | 39.40 | 40.25 | 40.25 | 40.00 | 69,852 | +1.40(+3.63%) |
Oct 29, 2021 | 38.80 | 39.60 | 37.00 | 38.60 | 62,688 | -0.20(-0.52%) |
Oct 28, 2021 | 38.40 | 38.80 | 38.00 | 38.80 | 40,228 | +0.40(+1.04%) |
Oct 27, 2021 | 38.20 | 38.80 | 37.80 | 38.40 | 22,311 | +0.20(+0.52%) |
Oct 26, 2021 | 38.00 | 38.20 | 38.20 | 24,380 | +0.20(+0.53%) | |
Oct 25, 2021 | 37.20 | 38.60 | 37.20 | 38.00 | 20,016 | +0.60(+1.60%) |
Oct 22, 2021 | 38.20 | 38.20 | 37.00 | 37.40 | 34,567 | -1.00(-2.60%) |
Oct 21, 2021 | 38.60 | 38.80 | 38.20 | 38.40 | 15,045 | +0.00(+0.00%) |
Oct 20, 2021 | 39.60 | 39.60 | 38.00 | 38.40 | 19,434 | -0.20(-0.52%) |
Oct 19, 2021 | 40.00 | 40.60 | 38.40 | 38.60 | 55,563 | -1.60(-3.98%) |
Oct 18, 2021 | 40.80 | 41.30 | 39.60 | 40.20 | 43,529 | -0.60(-1.47%) |
Oct 15, 2021 | 42.20 | 42.20 | 40.20 | 40.80 | 20,606 | -1.00(-2.39%) |
Oct 14, 2021 | 41.80 | 42.10 | 40.60 | 41.80 | 21,832 | +0.60(+1.46%) |
Oct 13, 2021 | 41.80 | 43.00 | 40.80 | 41.20 | 19,775 | -1.20(-2.83%) |
Oct 12, 2021 | 40.00 | 42.60 | 39.84 | 42.40 | 33,127 | +2.20(+5.47%) |
Oct 11, 2021 | 40.40 | 40.60 | 39.60 | 40.20 | 18,347 | -0.20(-0.50%) |
Oct 08, 2021 | 40.60 | 40.80 | 39.60 | 40.40 | 15,184 | +0.00(+0.00%) |
Oct 07, 2021 | 39.80 | 41.60 | 39.40 | 40.40 | 17,726 | +1.00(+2.54%) |
Oct 06, 2021 | 39.40 | 39.80 | 38.40 | 39.40 | 21,108 | -0.40(-1.01%) |
Oct 05, 2021 | 40.00 | 40.40 | 39.20 | 39.80 | 16,775 | +0.20(+0.51%) |
Oct 04, 2021 | 42.00 | 42.80 | 39.20 | 39.60 | 45,351 | -1.60(-3.88%) |
Oct 01, 2021 | 43.60 | 43.80 | 40.80 | 41.20 | 34,685 | -2.40(-5.50%) |
Sep 30, 2021 | 43.20 | 44.20 | 41.60 | 43.60 | 38,780 | +1.20(+2.83%) |
Sep 29, 2021 | 45.40 | 46.40 | 42.60 | 42.40 | 32,783 | -3.00(-6.61%) |
Sep 28, 2021 | 48.00 | 48.00 | 44.80 | 45.40 | 38,820 | -2.60(-5.42%) |
Sep 27, 2021 | 46.20 | 48.40 | 46.20 | 48.00 | 21,516 | +1.80(+3.90%) |
Sep 24, 2021 | 45.00 | 46.40 | 44.40 | 46.20 | 15,839 | +1.20(+2.67%) |
Sep 23, 2021 | 45.20 | 47.20 | 44.80 | 45.00 | 33,976 | -0.20(-0.44%) |
Sep 22, 2021 | 45.40 | 46.20 | 44.90 | 45.20 | 28,028 | +0.40(+0.89%) |
Sep 21, 2021 | 45.00 | 46.20 | 44.20 | 44.80 | 20,092 | +1.20(+2.75%) |
Sep 20, 2021 | 44.40 | 45.60 | 41.80 | 43.60 | 37,314 | -1.80(-3.96%) |
Sep 17, 2021 | 42.00 | 45.40 | 41.60 | 45.40 | 52,984 | +4.40(+10.73%) |
Sep 16, 2021 | 41.60 | 41.60 | 39.80 | 41.00 | 56,907 | -1.00(-2.38%) |
Sep 15, 2021 | 40.80 | 43.40 | 40.40 | 42.00 | 24,467 | +1.00(+2.44%) |
Sep 14, 2021 | 42.20 | 43.40 | 40.80 | 41.00 | 18,416 | -1.20(-2.84%) |
Sep 13, 2021 | 43.20 | 44.00 | 42.00 | 42.20 | 31,201 | -1.60(-3.65%) |
Sep 10, 2021 | 45.80 | 46.40 | 43.40 | 43.80 | 34,010 | -2.00(-4.37%) |
Sep 09, 2021 | 47.40 | 47.40 | 45.60 | 45.80 | 17,098 | -1.20(-2.55%) |
Sep 08, 2021 | 45.60 | 47.20 | 45.00 | 47.00 | 22,194 | +1.00(+2.17%) |
Sep 07, 2021 | 48.00 | 49.40 | 45.80 | 46.00 | 25,161 | -2.00(-4.17%) |
Sep 03, 2021 | 48.60 | 49.20 | 47.60 | 48.00 | 11,128 | -0.60(-1.23%) |
Sep 02, 2021 | 49.20 | 49.80 | 48.00 | 48.60 | 19,884 | +0.20(+0.41%) |