Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.76 | 15.68 | 14.20 | 15.52 | 192,502 | +0.52(+3.47%) |
Nov 29, 2021 | 13.00 | 15.08 | 12.60 | 15.00 | 165,618 | +1.44(+10.62%) |
Nov 26, 2021 | 13.88 | 14.12 | 12.40 | 13.56 | 289,354 | -1.68(-11.02%) |
Nov 24, 2021 | 15.16 | 17.20 | 13.80 | 15.24 | 5,093,848 | +2.52(+19.81%) |
Nov 23, 2021 | 12.60 | 13.84 | 11.60 | 12.72 | 638,046 | +0.24(+1.92%) |
Nov 22, 2021 | 12.60 | 12.60 | 12.00 | 12.48 | 15,749 | +0.12(+0.97%) |
Nov 19, 2021 | 12.56 | 12.64 | 12.20 | 12.36 | 8,356 | -0.04(-0.32%) |
Nov 18, 2021 | 12.92 | 13.48 | 12.40 | 12.40 | 12,446 | -0.64(-4.91%) |
Nov 17, 2021 | 13.40 | 13.84 | 12.80 | 13.04 | 17,794 | -0.24(-1.81%) |
Nov 16, 2021 | 13.76 | 13.88 | 12.98 | 13.28 | 34,604 | -0.84(-5.95%) |
Nov 15, 2021 | 14.56 | 14.96 | 13.80 | 14.12 | 12,260 | -0.36(-2.49%) |
Nov 12, 2021 | 14.96 | 15.24 | 13.80 | 14.48 | 25,209 | -0.24(-1.63%) |
Nov 11, 2021 | 14.52 | 14.72 | 14.08 | 14.72 | 12,468 | +0.24(+1.66%) |
Nov 10, 2021 | 15.56 | 14.48 | 22,852 | -1.08(-6.94%) | ||
Nov 09, 2021 | 15.92 | 16.00 | 15.20 | 15.56 | 9,635 | -0.44(-2.75%) |
Nov 08, 2021 | 15.40 | 16.00 | 14.88 | 16.00 | 17,235 | +0.96(+6.38%) |
Nov 05, 2021 | 15.20 | 15.34 | 14.67 | 15.04 | 25,003 | -0.12(-0.79%) |
Nov 04, 2021 | 15.56 | 15.68 | 15.00 | 15.16 | 27,399 | -0.44(-2.82%) |
Nov 03, 2021 | 16.04 | 16.18 | 15.16 | 15.60 | 11,134 | -0.48(-2.99%) |
Nov 02, 2021 | 16.04 | 16.12 | 15.60 | 16.08 | 13,345 | -0.04(-0.25%) |
Nov 01, 2021 | 16.16 | 16.72 | 15.64 | 16.12 | 7,865 | +0.04(+0.25%) |
Oct 29, 2021 | 16.28 | 16.28 | 15.24 | 16.08 | 7,780 | -0.16(-0.99%) |
Oct 28, 2021 | 14.76 | 17.00 | 14.76 | 16.24 | 26,769 | +0.96(+6.28%) |
Oct 27, 2021 | 15.88 | 16.34 | 14.60 | 15.28 | 25,550 | -0.64(-4.02%) |
Oct 26, 2021 | 15.56 | 15.92 | 13,683 | +0.64(+4.19%) | ||
Oct 25, 2021 | 16.80 | 16.80 | 15.16 | 15.28 | 21,265 | -0.56(-3.54%) |
Oct 22, 2021 | 17.16 | 17.24 | 15.84 | 15.84 | 9,914 | -0.52(-3.18%) |
Oct 21, 2021 | 18.12 | 18.28 | 15.64 | 16.36 | 35,716 | -1.76(-9.71%) |
Oct 20, 2021 | 17.72 | 18.88 | 17.48 | 18.12 | 6,554 | +0.16(+0.89%) |
Oct 19, 2021 | 16.47 | 18.64 | 16.47 | 17.96 | 12,195 | +1.44(+8.72%) |
Oct 18, 2021 | 16.72 | 17.44 | 16.40 | 16.52 | 6,210 | -0.44(-2.59%) |
Oct 15, 2021 | 17.48 | 17.48 | 16.52 | 16.96 | 14,198 | -0.52(-2.97%) |
Oct 14, 2021 | 18.20 | 18.20 | 16.76 | 17.48 | 23,037 | -0.40(-2.24%) |
Oct 13, 2021 | 19.04 | 19.16 | 17.76 | 17.88 | 12,036 | -0.96(-5.10%) |
Oct 12, 2021 | 18.08 | 19.12 | 17.80 | 18.84 | 24,197 | +0.52(+2.84%) |
Oct 11, 2021 | 18.16 | 18.72 | 17.28 | 18.32 | 7,012 | +0.04(+0.22%) |
Oct 08, 2021 | 17.32 | 18.48 | 16.48 | 18.28 | 33,094 | +0.88(+5.06%) |
Oct 07, 2021 | 17.88 | 17.92 | 17.28 | 17.40 | 25,536 | -0.36(-2.03%) |
Oct 06, 2021 | 18.32 | 18.42 | 16.92 | 17.76 | 38,115 | -1.04(-5.53%) |
Oct 05, 2021 | 17.28 | 18.84 | 16.40 | 18.80 | 187,879 | +1.76(+10.33%) |
Oct 04, 2021 | 16.60 | 17.88 | 15.38 | 17.04 | 71,623 | +0.72(+4.41%) |
Oct 01, 2021 | 16.16 | 16.68 | 15.28 | 16.32 | 42,191 | +0.16(+0.99%) |
Sep 30, 2021 | 15.72 | 16.80 | 15.28 | 16.16 | 41,779 | +0.60(+3.86%) |
Sep 29, 2021 | 16.56 | 16.90 | 15.12 | 15.56 | 100,042 | -1.00(-6.04%) |
Sep 28, 2021 | 17.24 | 17.40 | 16.20 | 16.56 | 59,201 | -0.80(-4.61%) |
Sep 27, 2021 | 19.68 | 19.76 | 17.08 | 17.36 | 153,366 | -1.48(-7.86%) |
Sep 24, 2021 | 20.40 | 20.64 | 18.80 | 18.84 | 85,225 | -1.64(-8.01%) |
Sep 23, 2021 | 21.00 | 21.48 | 20.40 | 20.48 | 46,780 | -0.52(-2.48%) |
Sep 22, 2021 | 22.28 | 23.32 | 20.60 | 21.00 | 67,409 | -1.40(-6.25%) |
Sep 21, 2021 | 20.88 | 23.96 | 20.52 | 22.40 | 316,866 | +1.48(+7.07%) |
Sep 20, 2021 | 22.00 | 22.11 | 20.12 | 20.92 | 53,406 | -1.48(-6.61%) |
Sep 17, 2021 | 22.20 | 23.00 | 21.28 | 22.40 | 15,568 | +0.12(+0.54%) |
Sep 16, 2021 | 22.44 | 23.08 | 22.00 | 22.28 | 8,034 | -0.48(-2.11%) |
Sep 15, 2021 | 22.40 | 23.16 | 21.32 | 22.76 | 19,714 | +0.76(+3.45%) |
Sep 14, 2021 | 24.64 | 24.64 | 21.80 | 22.00 | 76,264 | -2.52(-10.28%) |
Sep 13, 2021 | 24.72 | 25.35 | 24.08 | 24.52 | 19,656 | -0.12(-0.49%) |
Sep 10, 2021 | 24.52 | 25.19 | 24.08 | 24.64 | 30,297 | -0.16(-0.65%) |
Sep 09, 2021 | 25.04 | 25.92 | 24.34 | 24.80 | 49,016 | -0.08(-0.32%) |
Sep 08, 2021 | 25.20 | 25.92 | 24.68 | 24.88 | 42,680 | -0.40(-1.58%) |
Sep 07, 2021 | 25.00 | 26.32 | 24.56 | 25.28 | 48,002 | +0.28(+1.12%) |
Sep 03, 2021 | 25.68 | 26.84 | 24.04 | 25.00 | 70,591 | -0.40(-1.57%) |
Sep 02, 2021 | 26.40 | 26.96 | 24.84 | 25.40 | 55,467 | -0.72(-2.76%) |