Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.31 | 40.00 | 34.48 | 35.02 | 5,288 | -4.98(-12.45%) |
Nov 24, 2021 | 40.00 | 40.00 | 40.00 | 697 | +1.88(+4.93%) | |
Nov 22, 2021 | 38.12 | 38.12 | 38.12 | 648 | -1.68(-4.22%) | |
Nov 19, 2021 | 41.50 | 41.50 | 39.80 | 39.80 | 2,278 | -2.70(-6.35%) |
Nov 18, 2021 | 42.00 | 42.50 | 41.00 | 42.50 | 2,553 | -0.99(-2.28%) |
Nov 16, 2021 | 43.49 | 43.49 | 43.49 | 713 | +0.57(+1.32%) | |
Nov 15, 2021 | 42.69 | 44.02 | 42.69 | 42.92 | 2,618 | +0.25(+0.60%) |
Nov 12, 2021 | 42.90 | 43.14 | 42.67 | 42.67 | 1,798 | +1.02(+2.45%) |
Nov 11, 2021 | 42.00 | 44.30 | 40.95 | 41.65 | 8,042 | +1.04(+2.56%) |
Nov 10, 2021 | 44.52 | 40.61 | 3,202 | +0.14(+0.35%) | ||
Nov 09, 2021 | 43.97 | 43.97 | 40.47 | 40.47 | 4,386 | +0.09(+0.22%) |
Nov 08, 2021 | 41.56 | 41.56 | 40.38 | 40.38 | 1,212 | -1.12(-2.70%) |
Nov 05, 2021 | 40.25 | 41.70 | 40.25 | 41.50 | 1,395 | -0.19(-0.45%) |
Nov 04, 2021 | 41.12 | 42.03 | 41.09 | 41.69 | 1,180 | +0.69(+1.67%) |
Nov 03, 2021 | 40.00 | 42.28 | 40.00 | 41.00 | 2,259 | +0.25(+0.61%) |
Nov 02, 2021 | 41.26 | 41.26 | 40.75 | 40.75 | 1,236 | -1.19(-2.84%) |
Nov 01, 2021 | 42.37 | 42.37 | 40.10 | 41.94 | 5,051 | +0.50(+1.21%) |
Oct 29, 2021 | 41.26 | 43.19 | 38.00 | 41.44 | 16,607 | -0.62(-1.47%) |
Oct 28, 2021 | 43.83 | 47.64 | 41.11 | 42.06 | 62,945 | +0.22(+0.53%) |
Oct 27, 2021 | 41.84 | 41.84 | 41.84 | 41.84 | 830 | -1.16(-2.70%) |
Oct 26, 2021 | 43.50 | 43.00 | 43.00 | 2,685 | -0.90(-2.05%) | |
Oct 25, 2021 | 44.72 | 44.80 | 43.60 | 43.90 | 7,213 | +0.60(+1.39%) |
Oct 22, 2021 | 43.65 | 44.15 | 41.68 | 43.30 | 4,544 | -0.70(-1.59%) |
Oct 21, 2021 | 42.19 | 44.47 | 42.19 | 44.00 | 2,002 | +0.92(+2.14%) |
Oct 20, 2021 | 45.65 | 45.65 | 43.08 | 43.08 | 1,911 | +0.03(+0.07%) |
Oct 19, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 1,134 | -0.89(-2.03%) |
Oct 18, 2021 | 44.60 | 44.60 | 43.94 | 43.94 | 2,204 | -0.47(-1.06%) |
Oct 15, 2021 | 45.21 | 45.37 | 43.01 | 44.41 | 4,096 | +1.41(+3.28%) |
Oct 14, 2021 | 45.14 | 45.68 | 43.00 | 43.00 | 7,556 | -3.75(-8.02%) |
Oct 13, 2021 | 42.47 | 46.75 | 42.47 | 46.75 | 12,634 | +3.60(+8.34%) |
Oct 12, 2021 | 44.56 | 44.56 | 42.31 | 43.15 | 3,647 | +1.14(+2.71%) |
Oct 11, 2021 | 46.22 | 46.22 | 42.01 | 42.01 | 5,036 | -3.56(-7.81%) |
Oct 08, 2021 | 45.15 | 47.73 | 42.78 | 45.57 | 23,911 | +0.58(+1.29%) |
Oct 07, 2021 | 48.51 | 48.51 | 41.84 | 44.99 | 35,961 | -5.41(-10.73%) |
Oct 06, 2021 | 49.50 | 50.40 | 49.05 | 50.40 | 1,622 | -0.78(-1.52%) |
Oct 05, 2021 | 51.77 | 51.77 | 51.18 | 51.18 | 1,969 | +0.20(+0.39%) |
Oct 04, 2021 | 48.58 | 51.48 | 48.58 | 50.98 | 1,730 | -1.32(-2.52%) |
Oct 01, 2021 | 50.31 | 53.00 | 50.31 | 52.30 | 2,884 | +2.15(+4.29%) |
Sep 30, 2021 | 54.60 | 54.60 | 47.90 | 50.15 | 9,444 | -2.43(-4.61%) |
Sep 29, 2021 | 53.05 | 53.85 | 51.19 | 52.58 | 8,471 | -2.43(-4.43%) |
Sep 28, 2021 | 56.33 | 57.66 | 51.96 | 55.01 | 15,841 | -2.03(-3.56%) |
Sep 27, 2021 | 56.06 | 61.67 | 56.06 | 57.04 | 9,949 | +0.93(+1.66%) |
Sep 24, 2021 | 55.51 | 60.95 | 55.50 | 56.11 | 17,683 | +0.65(+1.18%) |
Sep 23, 2021 | 60.00 | 60.00 | 52.20 | 55.46 | 25,998 | -4.55(-7.59%) |
Sep 22, 2021 | 52.34 | 69.00 | 52.34 | 60.01 | 148,759 | +12.14(+25.36%) |
Sep 21, 2021 | 68.00 | 68.00 | 47.86 | 47.87 | 41,568 | -19.63(-29.08%) |
Sep 20, 2021 | 46.80 | 67.50 | 43.31 | 67.50 | 25,622 | +21.10(+45.47%) |
Sep 17, 2021 | 44.83 | 47.91 | 44.62 | 46.40 | 1,997 | +1.67(+3.73%) |
Sep 16, 2021 | 42.60 | 45.50 | 42.60 | 44.73 | 2,134 | +0.93(+2.12%) |
Sep 15, 2021 | 43.47 | 43.80 | 43.47 | 43.80 | 689 | -1.04(-2.32%) |
Sep 14, 2021 | 43.20 | 46.93 | 43.20 | 44.84 | 7,950 | -1.61(-3.47%) |
Sep 13, 2021 | 44.00 | 49.20 | 44.00 | 46.45 | 14,219 | +1.60(+3.57%) |
Sep 10, 2021 | 42.12 | 48.46 | 42.12 | 44.85 | 10,446 | -1.55(-3.34%) |
Sep 09, 2021 | 46.87 | 47.72 | 45.54 | 46.40 | 4,119 | +0.09(+0.19%) |
Sep 08, 2021 | 48.37 | 48.54 | 46.31 | 46.31 | 7,565 | -2.69(-5.49%) |
Sep 07, 2021 | 48.79 | 49.00 | 48.75 | 49.00 | 1,786 | -0.54(-1.09%) |
Sep 03, 2021 | 49.54 | 49.54 | 49.54 | 49.54 | 550 | +1.04(+2.14%) |
Sep 02, 2021 | 47.35 | 49.98 | 46.64 | 48.50 | 2,095 | -1.01(-2.04%) |