Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.13 | 18.59 | 16.50 | 17.42 | 1,534,154 | -0.89(-4.86%) |
Nov 29, 2021 | 17.50 | 18.51 | 17.25 | 18.31 | 910,452 | +1.23(+7.20%) |
Nov 26, 2021 | 17.09 | 17.95 | 17.01 | 17.08 | 653,776 | -0.83(-4.63%) |
Nov 24, 2021 | 17.55 | 18.55 | 17.27 | 17.91 | 1,044,246 | +0.26(+1.47%) |
Nov 23, 2021 | 17.58 | 19.16 | 17.05 | 17.65 | 1,305,426 | -0.37(-2.05%) |
Nov 22, 2021 | 19.41 | 19.49 | 16.25 | 18.02 | 3,335,000 | -1.54(-7.87%) |
Nov 19, 2021 | 18.84 | 20.93 | 18.81 | 19.56 | 2,025,426 | -0.05(-0.25%) |
Nov 18, 2021 | 23.52 | 23.54 | 19.32 | 19.61 | 3,622,138 | -3.64(-15.66%) |
Nov 17, 2021 | 24.15 | 24.44 | 22.36 | 23.25 | 1,547,624 | -1.32(-5.37%) |
Nov 16, 2021 | 24.55 | 24.86 | 23.56 | 24.57 | 1,417,263 | -0.53(-2.11%) |
Nov 15, 2021 | 25.12 | 26.15 | 24.13 | 25.10 | 1,326,092 | +0.31(+1.25%) |
Nov 12, 2021 | 23.10 | 25.62 | 23.01 | 24.79 | 1,925,645 | +1.81(+7.88%) |
Nov 11, 2021 | 23.16 | 24.25 | 22.89 | 22.98 | 925,772 | -1.52(-6.20%) |
Nov 10, 2021 | 23.43 | 24.50 | 1,742,245 | +0.03(+0.12%) | ||
Nov 09, 2021 | 23.51 | 25.08 | 22.76 | 24.47 | 1,387,498 | +0.81(+3.42%) |
Nov 08, 2021 | 25.87 | 26.44 | 22.22 | 23.66 | 3,027,573 | -2.06(-8.01%) |
Nov 05, 2021 | 26.30 | 27.09 | 25.27 | 25.72 | 1,737,618 | +0.06(+0.23%) |
Nov 04, 2021 | 25.03 | 26.70 | 24.30 | 25.66 | 3,167,487 | +0.77(+3.09%) |
Nov 03, 2021 | 24.31 | 25.20 | 23.01 | 24.89 | 3,795,415 | +1.42(+6.05%) |
Nov 02, 2021 | 22.45 | 23.70 | 20.58 | 23.47 | 2,016,269 | +0.91(+4.03%) |
Nov 01, 2021 | 23.10 | 23.03 | 21.91 | 22.56 | 2,085,912 | -0.06(-0.27%) |
Oct 29, 2021 | 21.65 | 23.40 | 21.63 | 22.62 | 2,503,021 | +0.55(+2.49%) |
Oct 28, 2021 | 20.28 | 22.48 | 22.07 | 2,622,376 | +2.68(+13.82%) | |
Oct 27, 2021 | 20.76 | 21.00 | 18.84 | 19.39 | 2,559,893 | -0.66(-3.29%) |
Oct 26, 2021 | 21.39 | 20.05 | 20.05 | 3,975,924 | -1.22(-5.74%) | |
Oct 25, 2021 | 19.84 | 21.92 | 19.71 | 21.27 | 1,307,327 | +1.09(+5.40%) |
Oct 22, 2021 | 21.30 | 21.60 | 19.20 | 20.18 | 2,308,690 | -1.67(-7.64%) |
Oct 21, 2021 | 19.70 | 22.11 | 19.70 | 21.85 | 2,498,553 | +1.67(+8.28%) |
Oct 20, 2021 | 19.37 | 20.48 | 18.71 | 20.18 | 2,482,397 | +0.33(+1.66%) |
Oct 19, 2021 | 22.10 | 22.65 | 19.33 | 19.85 | 4,366,278 | -2.11(-9.61%) |
Oct 18, 2021 | 21.15 | 22.35 | 21.03 | 21.96 | 2,380,745 | +0.81(+3.83%) |
Oct 15, 2021 | 20.80 | 21.64 | 20.23 | 21.15 | 2,739,802 | +0.46(+2.22%) |
Oct 14, 2021 | 20.77 | 21.33 | 19.62 | 20.69 | 3,628,838 | +0.23(+1.12%) |
Oct 13, 2021 | 19.32 | 21.36 | 18.71 | 20.46 | 5,936,377 | +1.20(+6.23%) |
Oct 12, 2021 | 19.72 | 20.30 | 18.67 | 19.26 | 3,681,438 | -0.60(-3.02%) |
Oct 11, 2021 | 19.00 | 20.33 | 18.22 | 19.86 | 6,595,832 | +0.42(+2.16%) |
Oct 08, 2021 | 17.59 | 19.94 | 17.53 | 19.44 | 18,748,188 | +2.78(+16.69%) |
Oct 07, 2021 | 14.00 | 16.71 | 13.92 | 16.66 | 7,006,896 | +3.05(+22.41%) |
Oct 06, 2021 | 13.42 | 14.38 | 13.36 | 13.61 | 2,199,815 | -0.11(-0.80%) |
Oct 05, 2021 | 13.00 | 13.87 | 12.66 | 13.72 | 1,767,717 | +0.64(+4.89%) |
Oct 04, 2021 | 12.23 | 13.61 | 11.88 | 13.08 | 2,618,290 | +0.48(+3.81%) |
Oct 01, 2021 | 13.65 | 13.68 | 12.34 | 12.60 | 2,383,101 | -1.05(-7.69%) |
Sep 30, 2021 | 13.88 | 14.63 | 13.55 | 13.65 | 2,459,727 | -0.19(-1.37%) |
Sep 29, 2021 | 14.94 | 14.95 | 13.57 | 13.84 | 1,903,288 | -0.60(-4.16%) |
Sep 28, 2021 | 14.33 | 14.79 | 13.50 | 14.44 | 3,867,053 | -0.65(-4.31%) |
Sep 27, 2021 | 15.90 | 16.50 | 14.77 | 15.09 | 9,119,442 | -0.73(-4.61%) |
Sep 24, 2021 | 14.00 | 16.75 | 13.54 | 15.82 | 65,110,296 | +4.04(+34.30%) |
Sep 23, 2021 | 12.12 | 12.22 | 11.43 | 11.78 | 3,865,824 | -0.12(-1.01%) |
Sep 22, 2021 | 11.23 | 12.55 | 11.11 | 11.90 | 2,485,199 | +0.75(+6.73%) |
Sep 21, 2021 | 10.74 | 11.43 | 10.36 | 11.15 | 1,373,797 | +0.44(+4.11%) |
Sep 20, 2021 | 10.23 | 11.20 | 10.11 | 10.71 | 1,454,644 | -0.40(-3.60%) |
Sep 17, 2021 | 11.35 | 11.53 | 10.64 | 11.11 | 1,491,616 | -0.19(-1.68%) |
Sep 16, 2021 | 10.83 | 11.59 | 10.48 | 11.30 | 1,482,698 | +0.49(+4.53%) |
Sep 15, 2021 | 11.01 | 11.21 | 10.40 | 10.81 | 1,433,753 | -0.25(-2.26%) |
Sep 14, 2021 | 11.94 | 11.94 | 10.74 | 11.06 | 2,144,194 | -0.60(-5.15%) |
Sep 13, 2021 | 10.32 | 12.41 | 10.13 | 11.66 | 6,686,259 | +1.55(+15.33%) |
Sep 10, 2021 | 10.71 | 11.04 | 9.830 | 10.11 | 2,899,955 | -0.59(-5.51%) |
Sep 09, 2021 | 8.880 | 10.98 | 8.828 | 10.70 | 5,870,893 | +1.78(+19.96%) |
Sep 08, 2021 | 9.180 | 9.230 | 8.200 | 8.920 | 2,769,948 | -0.29(-3.15%) |
Sep 07, 2021 | 8.970 | 9.990 | 8.720 | 9.210 | 21,547,640 | +0.82(+9.77%) |
Sep 03, 2021 | 7.685 | 9.109 | 7.620 | 8.390 | 8,305,861 | +0.86(+11.42%) |
Sep 02, 2021 | 7.090 | 7.680 | 7.010 | 7.530 | 631,394 | +0.48(+6.81%) |