Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.25 | 17.25 | 15.88 | 16.27 | 583,285 | -0.97(-5.63%) |
Nov 29, 2021 | 17.13 | 17.38 | 16.38 | 17.24 | 224,114 | +0.24(+1.41%) |
Nov 26, 2021 | 16.53 | 17.35 | 16.24 | 17.00 | 334,508 | -0.39(-2.24%) |
Nov 24, 2021 | 17.81 | 18.07 | 16.71 | 17.39 | 786,349 | -0.70(-3.87%) |
Nov 23, 2021 | 19.35 | 19.96 | 18.01 | 18.09 | 377,154 | -1.48(-7.56%) |
Nov 22, 2021 | 18.86 | 19.60 | 18.02 | 19.57 | 355,625 | +0.67(+3.54%) |
Nov 19, 2021 | 19.61 | 20.35 | 18.45 | 18.90 | 450,959 | -0.71(-3.62%) |
Nov 18, 2021 | 17.78 | 19.77 | 17.53 | 19.61 | 607,338 | +1.85(+10.42%) |
Nov 17, 2021 | 17.90 | 18.39 | 17.47 | 17.76 | 226,477 | -0.29(-1.61%) |
Nov 16, 2021 | 18.68 | 18.83 | 17.86 | 18.05 | 288,098 | -0.77(-4.09%) |
Nov 15, 2021 | 18.84 | 19.42 | 18.43 | 18.82 | 359,406 | +0.15(+0.80%) |
Nov 12, 2021 | 19.45 | 19.48 | 18.04 | 18.67 | 320,691 | -0.96(-4.89%) |
Nov 11, 2021 | 19.23 | 20.44 | 19.19 | 19.63 | 433,003 | +0.41(+2.13%) |
Nov 10, 2021 | 19.53 | 19.22 | 399,995 | -0.62(-3.13%) | ||
Nov 09, 2021 | 19.39 | 20.95 | 18.74 | 19.84 | 502,222 | +0.24(+1.22%) |
Nov 08, 2021 | 19.61 | 20.12 | 18.86 | 19.60 | 922,547 | +0.35(+1.82%) |
Nov 05, 2021 | 18.48 | 19.92 | 18.44 | 19.25 | 1,243,412 | +0.85(+4.62%) |
Nov 04, 2021 | 17.49 | 18.54 | 16.92 | 18.40 | 645,617 | +1.07(+6.17%) |
Nov 03, 2021 | 16.24 | 18.05 | 16.17 | 17.33 | 1,001,847 | +1.21(+7.51%) |
Nov 02, 2021 | 16.08 | 16.17 | 15.33 | 16.12 | 424,592 | +0.03(+0.19%) |
Nov 01, 2021 | 15.28 | 16.23 | 15.46 | 16.09 | 485,812 | +1.05(+6.98%) |
Oct 29, 2021 | 14.14 | 15.12 | 14.14 | 15.04 | 405,161 | +0.50(+3.44%) |
Oct 28, 2021 | 13.85 | 14.86 | 13.83 | 14.54 | 282,392 | +0.73(+5.29%) |
Oct 27, 2021 | 15.32 | 15.31 | 13.78 | 13.81 | 547,452 | -1.40(-9.20%) |
Oct 26, 2021 | 15.44 | 15.21 | 153,086 | -0.07(-0.46%) | ||
Oct 25, 2021 | 15.33 | 15.53 | 14.95 | 15.28 | 351,904 | +0.16(+1.06%) |
Oct 22, 2021 | 15.52 | 15.77 | 14.60 | 15.12 | 327,838 | -0.52(-3.32%) |
Oct 21, 2021 | 15.04 | 15.95 | 15.04 | 15.64 | 837,239 | +0.58(+3.85%) |
Oct 20, 2021 | 14.31 | 15.40 | 14.17 | 15.06 | 434,344 | +0.62(+4.29%) |
Oct 19, 2021 | 13.78 | 14.76 | 13.42 | 14.44 | 1,205,303 | +0.53(+3.81%) |
Oct 18, 2021 | 13.60 | 14.14 | 13.26 | 13.91 | 346,787 | +0.21(+1.53%) |
Oct 15, 2021 | 14.14 | 14.19 | 13.36 | 13.70 | 384,438 | -0.27(-1.93%) |
Oct 14, 2021 | 14.23 | 14.49 | 13.66 | 13.97 | 264,524 | -0.06(-0.43%) |
Oct 13, 2021 | 13.74 | 14.32 | 13.61 | 14.03 | 296,498 | +0.44(+3.24%) |
Oct 12, 2021 | 14.01 | 14.10 | 13.35 | 13.59 | 412,126 | -0.40(-2.86%) |
Oct 11, 2021 | 14.75 | 14.97 | 13.96 | 13.99 | 242,812 | -0.76(-5.15%) |
Oct 08, 2021 | 14.52 | 14.77 | 14.19 | 14.75 | 430,015 | +0.13(+0.89%) |
Oct 07, 2021 | 14.48 | 15.11 | 14.48 | 14.62 | 350,297 | +0.19(+1.32%) |
Oct 06, 2021 | 15.12 | 15.20 | 14.26 | 14.43 | 335,103 | -0.78(-5.13%) |
Oct 05, 2021 | 15.18 | 15.77 | 15.08 | 15.21 | 235,862 | +0.00(+0.00%) |
Oct 04, 2021 | 15.04 | 15.60 | 14.77 | 15.21 | 239,219 | -0.05(-0.33%) |
Oct 01, 2021 | 15.59 | 15.66 | 13.82 | 15.26 | 918,670 | -0.17(-1.10%) |
Sep 30, 2021 | 16.84 | 17.40 | 15.23 | 15.43 | 936,308 | -2.07(-11.83%) |
Sep 29, 2021 | 17.53 | 17.79 | 17.00 | 17.50 | 421,998 | +0.21(+1.21%) |
Sep 28, 2021 | 17.03 | 17.53 | 16.75 | 17.29 | 326,631 | +0.25(+1.47%) |
Sep 27, 2021 | 17.00 | 17.60 | 16.55 | 17.04 | 465,049 | +0.04(+0.24%) |
Sep 24, 2021 | 18.00 | 18.04 | 16.90 | 17.00 | 461,292 | -1.17(-6.44%) |
Sep 23, 2021 | 18.30 | 19.00 | 18.03 | 18.17 | 426,362 | -0.23(-1.25%) |
Sep 22, 2021 | 18.05 | 18.56 | 18.00 | 18.40 | 763,487 | +0.39(+2.17%) |
Sep 21, 2021 | 18.50 | 18.99 | 17.30 | 18.01 | 1,056,484 | -0.54(-2.91%) |
Sep 20, 2021 | 16.90 | 18.55 | 16.63 | 18.55 | 964,281 | +1.21(+6.98%) |
Sep 17, 2021 | 18.94 | 19.29 | 17.24 | 17.34 | 2,651,598 | -1.34(-7.17%) |
Sep 16, 2021 | 19.15 | 19.43 | 18.30 | 18.68 | 629,459 | -0.77(-3.96%) |
Sep 15, 2021 | 20.17 | 20.34 | 18.82 | 19.45 | 473,120 | -0.89(-4.38%) |
Sep 14, 2021 | 19.93 | 20.67 | 19.03 | 20.34 | 1,234,905 | +0.38(+1.90%) |
Sep 13, 2021 | 23.17 | 23.17 | 19.93 | 19.96 | 1,352,843 | -3.21(-13.85%) |
Sep 10, 2021 | 24.48 | 24.82 | 23.02 | 23.17 | 1,095,439 | -1.27(-5.20%) |
Sep 09, 2021 | 21.93 | 25.02 | 21.00 | 24.44 | 6,530,253 | +5.98(+32.39%) |
Sep 08, 2021 | 20.21 | 20.21 | 18.26 | 18.46 | 1,093,365 | -1.74(-8.61%) |
Sep 07, 2021 | 21.12 | 21.15 | 19.96 | 20.20 | 601,053 | -0.80(-3.81%) |
Sep 03, 2021 | 22.10 | 23.03 | 20.70 | 21.00 | 1,188,561 | -1.07(-4.85%) |
Sep 02, 2021 | 22.96 | 23.07 | 21.73 | 22.07 | 719,288 | -0.89(-3.88%) |