Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.68 | 14.23 | 13.51 | 13.55 | 860,972 | -0.18(-1.31%) |
Nov 29, 2021 | 14.27 | 14.45 | 13.47 | 13.73 | 547,753 | -0.26(-1.86%) |
Nov 26, 2021 | 14.15 | 14.59 | 13.88 | 13.99 | 461,313 | -0.52(-3.58%) |
Nov 24, 2021 | 13.81 | 14.55 | 13.40 | 14.51 | 311,041 | +0.56(+4.01%) |
Nov 23, 2021 | 13.95 | 14.40 | 13.42 | 13.95 | 469,940 | -0.13(-0.92%) |
Nov 22, 2021 | 15.81 | 15.81 | 14.04 | 14.08 | 581,297 | -0.87(-5.82%) |
Nov 19, 2021 | 15.31 | 15.51 | 14.77 | 14.95 | 502,736 | -0.42(-2.73%) |
Nov 18, 2021 | 16.49 | 16.49 | 15.25 | 15.37 | 504,494 | -1.00(-6.11%) |
Nov 17, 2021 | 17.04 | 17.04 | 16.28 | 16.37 | 421,780 | -0.97(-5.59%) |
Nov 16, 2021 | 17.07 | 17.56 | 16.60 | 17.34 | 536,116 | +0.14(+0.81%) |
Nov 15, 2021 | 18.41 | 18.51 | 17.17 | 17.20 | 533,127 | -1.19(-6.47%) |
Nov 12, 2021 | 19.14 | 19.14 | 18.11 | 18.39 | 393,939 | -0.59(-3.11%) |
Nov 11, 2021 | 18.89 | 19.21 | 18.48 | 18.98 | 247,906 | +0.37(+1.99%) |
Nov 10, 2021 | 18.73 | 18.61 | 354,400 | -0.34(-1.79%) | ||
Nov 09, 2021 | 20.49 | 20.49 | 18.76 | 18.95 | 380,735 | -1.57(-7.65%) |
Nov 08, 2021 | 20.50 | 21.17 | 20.26 | 20.52 | 278,721 | -0.05(-0.24%) |
Nov 05, 2021 | 21.24 | 21.69 | 19.36 | 20.57 | 646,247 | -0.68(-3.20%) |
Nov 04, 2021 | 19.76 | 21.60 | 19.44 | 21.25 | 353,103 | +1.21(+6.04%) |
Nov 03, 2021 | 18.88 | 20.08 | 18.28 | 20.04 | 356,577 | -0.05(-0.25%) |
Nov 02, 2021 | 20.61 | 20.68 | 19.74 | 20.09 | 216,244 | -0.56(-2.71%) |
Nov 01, 2021 | 19.76 | 20.79 | 19.62 | 20.65 | 234,145 | +1.03(+5.25%) |
Oct 29, 2021 | 19.76 | 19.94 | 19.45 | 19.62 | 392,329 | -0.26(-1.31%) |
Oct 28, 2021 | 18.63 | 19.93 | 19.88 | 246,399 | +1.32(+7.11%) | |
Oct 27, 2021 | 19.15 | 19.21 | 18.45 | 18.56 | 202,404 | -0.54(-2.83%) |
Oct 26, 2021 | 19.37 | 19.10 | 255,150 | -0.22(-1.14%) | ||
Oct 25, 2021 | 18.93 | 19.46 | 18.83 | 19.32 | 219,949 | +0.37(+1.95%) |
Oct 22, 2021 | 19.35 | 19.38 | 18.77 | 18.95 | 113,567 | -0.50(-2.57%) |
Oct 21, 2021 | 19.68 | 19.82 | 19.20 | 19.45 | 184,365 | -0.15(-0.77%) |
Oct 20, 2021 | 19.90 | 19.92 | 19.51 | 19.60 | 182,798 | -0.24(-1.21%) |
Oct 19, 2021 | 19.00 | 20.25 | 18.82 | 19.84 | 251,241 | +0.88(+4.64%) |
Oct 18, 2021 | 19.76 | 19.79 | 18.90 | 18.96 | 252,612 | -0.98(-4.91%) |
Oct 15, 2021 | 20.62 | 20.62 | 19.92 | 19.94 | 454,910 | -0.39(-1.92%) |
Oct 14, 2021 | 20.24 | 20.75 | 20.12 | 20.33 | 357,249 | +0.26(+1.30%) |
Oct 13, 2021 | 19.47 | 20.45 | 19.34 | 20.07 | 270,807 | +0.79(+4.10%) |
Oct 12, 2021 | 19.60 | 19.81 | 19.06 | 19.28 | 483,614 | +0.65(+3.49%) |
Oct 11, 2021 | 18.52 | 18.95 | 18.16 | 18.63 | 389,004 | -0.04(-0.21%) |
Oct 08, 2021 | 18.96 | 19.26 | 18.20 | 18.67 | 396,126 | -0.21(-1.11%) |
Oct 07, 2021 | 18.15 | 19.14 | 18.12 | 18.88 | 465,354 | +0.90(+5.01%) |
Oct 06, 2021 | 17.65 | 18.26 | 17.65 | 17.98 | 317,853 | +0.07(+0.39%) |
Oct 05, 2021 | 17.42 | 18.13 | 17.31 | 17.91 | 536,335 | +0.53(+3.05%) |
Oct 04, 2021 | 19.32 | 19.32 | 17.22 | 17.38 | 736,189 | -2.06(-10.60%) |
Oct 01, 2021 | 19.27 | 19.54 | 18.61 | 19.44 | 392,819 | +0.20(+1.04%) |
Sep 30, 2021 | 18.55 | 19.63 | 18.40 | 19.24 | 287,753 | +0.92(+5.02%) |
Sep 29, 2021 | 18.82 | 19.25 | 18.23 | 18.32 | 333,374 | -0.27(-1.45%) |
Sep 28, 2021 | 19.21 | 19.35 | 18.41 | 18.59 | 333,988 | -0.92(-4.72%) |
Sep 27, 2021 | 19.57 | 19.92 | 18.67 | 19.51 | 413,454 | -0.13(-0.66%) |
Sep 24, 2021 | 20.88 | 21.47 | 19.60 | 19.64 | 308,260 | -1.36(-6.48%) |
Sep 23, 2021 | 20.77 | 21.21 | 20.33 | 21.00 | 270,011 | +0.34(+1.65%) |
Sep 22, 2021 | 21.22 | 21.22 | 20.55 | 20.66 | 411,832 | -0.53(-2.50%) |
Sep 21, 2021 | 21.33 | 21.43 | 20.60 | 21.19 | 389,563 | -0.11(-0.52%) |
Sep 20, 2021 | 21.52 | 21.90 | 20.44 | 21.30 | 812,229 | -1.08(-4.83%) |
Sep 17, 2021 | 21.25 | 23.04 | 21.17 | 22.38 | 830,439 | +1.22(+5.77%) |
Sep 16, 2021 | 21.24 | 21.25 | 20.64 | 21.16 | 225,685 | -0.24(-1.12%) |
Sep 15, 2021 | 21.48 | 21.75 | 20.86 | 21.40 | 302,473 | +0.06(+0.28%) |
Sep 14, 2021 | 22.04 | 22.45 | 21.16 | 21.34 | 573,567 | -0.80(-3.61%) |
Sep 13, 2021 | 21.64 | 22.28 | 20.64 | 22.14 | 529,158 | +0.56(+2.59%) |
Sep 10, 2021 | 22.52 | 22.90 | 21.57 | 21.58 | 442,009 | -0.73(-3.27%) |
Sep 09, 2021 | 22.03 | 22.93 | 22.03 | 22.31 | 250,095 | +0.16(+0.72%) |
Sep 08, 2021 | 22.16 | 22.34 | 21.29 | 22.15 | 432,974 | -0.21(-0.94%) |
Sep 07, 2021 | 22.32 | 22.73 | 22.00 | 22.36 | 348,863 | -0.07(-0.31%) |
Sep 03, 2021 | 22.14 | 22.50 | 22.07 | 22.43 | 235,821 | +0.30(+1.36%) |
Sep 02, 2021 | 21.92 | 22.24 | 21.66 | 22.13 | 292,537 | +0.24(+1.10%) |