Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.60 | 29.20 | 26.00 | 29.00 | 16,885 | +1.80(+6.62%) |
Nov 29, 2021 | 28.60 | 28.80 | 25.60 | 27.20 | 7,808 | -0.80(-2.86%) |
Nov 26, 2021 | 27.00 | 28.00 | 23.40 | 28.00 | 6,825 | -1.00(-3.45%) |
Nov 24, 2021 | 29.00 | 29.20 | 27.20 | 29.00 | 4,107 | +0.80(+2.84%) |
Nov 23, 2021 | 29.00 | 29.00 | 26.80 | 28.20 | 2,849 | -0.20(-0.70%) |
Nov 22, 2021 | 28.60 | 29.00 | 26.40 | 28.40 | 3,364 | -0.20(-0.70%) |
Nov 19, 2021 | 27.40 | 29.00 | 25.20 | 28.60 | 4,152 | +0.60(+2.14%) |
Nov 18, 2021 | 28.80 | 28.00 | 27.00 | 28.00 | 3,194 | -1.00(-3.45%) |
Nov 17, 2021 | 29.00 | 29.00 | 27.20 | 29.00 | 3,017 | +0.00(+0.00%) |
Nov 16, 2021 | 28.40 | 29.40 | 27.20 | 29.00 | 3,689 | +0.20(+0.69%) |
Nov 15, 2021 | 29.20 | 29.20 | 28.20 | 28.80 | 3,252 | -0.20(-0.69%) |
Nov 12, 2021 | 28.40 | 29.00 | 27.00 | 29.00 | 3,346 | +0.40(+1.40%) |
Nov 11, 2021 | 27.00 | 29.00 | 26.60 | 28.60 | 3,700 | +0.60(+2.14%) |
Nov 10, 2021 | 26.00 | 28.00 | 4,974 | +1.60(+6.06%) | ||
Nov 09, 2021 | 28.40 | 28.40 | 25.40 | 26.40 | 5,570 | -2.00(-7.04%) |
Nov 08, 2021 | 29.00 | 29.00 | 27.00 | 28.40 | 3,824 | +0.00(+0.00%) |
Nov 05, 2021 | 27.40 | 29.00 | 26.40 | 28.40 | 6,512 | +1.20(+4.41%) |
Nov 04, 2021 | 27.00 | 27.60 | 26.00 | 27.20 | 4,441 | +0.00(+0.00%) |
Nov 03, 2021 | 25.80 | 27.60 | 25.60 | 27.20 | 5,231 | +0.40(+1.49%) |
Nov 02, 2021 | 26.60 | 26.80 | 24.00 | 26.80 | 6,695 | +0.00(+0.00%) |
Nov 01, 2021 | 28.00 | 28.00 | 26.20 | 26.80 | 5,440 | -1.20(-4.29%) |
Oct 29, 2021 | 27.00 | 28.00 | 25.60 | 28.00 | 16,469 | +1.80(+6.87%) |
Oct 28, 2021 | 24.00 | 26.40 | 22.80 | 26.20 | 17,754 | +2.40(+10.08%) |
Oct 27, 2021 | 21.20 | 23.80 | 21.20 | 23.80 | 15,662 | +1.40(+6.25%) |
Oct 26, 2021 | 22.40 | 23.40 | 22.40 | 23,609 | +0.20(+0.90%) | |
Oct 25, 2021 | 23.00 | 25.20 | 21.20 | 22.20 | 65,341 | -0.20(-0.89%) |
Oct 22, 2021 | 22.40 | 23.00 | 20.20 | 22.40 | 8,171 | -0.20(-0.88%) |
Oct 21, 2021 | 21.20 | 22.62 | 20.00 | 22.60 | 6,769 | +1.60(+7.62%) |
Oct 20, 2021 | 21.60 | 21.60 | 19.64 | 21.00 | 6,434 | +0.40(+1.94%) |
Oct 19, 2021 | 19.48 | 20.91 | 18.62 | 20.60 | 2,748 | +1.31(+6.78%) |
Oct 18, 2021 | 19.09 | 20.00 | 18.62 | 19.29 | 3,608 | -0.23(-1.18%) |
Oct 15, 2021 | 20.80 | 21.00 | 19.39 | 19.52 | 4,450 | -1.68(-7.92%) |
Oct 14, 2021 | 22.40 | 22.40 | 20.80 | 21.20 | 7,167 | -1.40(-6.19%) |
Oct 13, 2021 | 21.40 | 22.80 | 20.60 | 22.60 | 14,881 | +1.40(+6.60%) |
Oct 12, 2021 | 20.00 | 21.40 | 19.80 | 21.20 | 15,403 | +1.30(+6.53%) |
Oct 11, 2021 | 21.20 | 21.20 | 19.40 | 19.90 | 10,307 | -0.70(-3.40%) |
Oct 08, 2021 | 18.80 | 20.90 | 18.45 | 20.60 | 11,891 | +1.06(+5.42%) |
Oct 07, 2021 | 18.60 | 19.54 | 18.00 | 19.54 | 18,657 | +0.15(+0.77%) |
Oct 06, 2021 | 19.40 | 19.78 | 18.20 | 19.39 | 15,632 | -0.39(-1.97%) |
Oct 05, 2021 | 19.60 | 20.00 | 18.61 | 19.78 | 15,558 | -0.82(-3.98%) |
Oct 04, 2021 | 19.80 | 20.60 | 18.20 | 20.60 | 21,125 | -0.20(-0.96%) |
Oct 01, 2021 | 19.43 | 20.80 | 17.62 | 20.80 | 17,349 | +1.77(+9.32%) |
Sep 30, 2021 | 17.80 | 19.20 | 17.00 | 19.03 | 19,089 | +0.90(+4.97%) |
Sep 29, 2021 | 18.00 | 18.64 | 16.40 | 18.13 | 17,786 | +0.05(+0.25%) |
Sep 28, 2021 | 16.90 | 18.08 | 15.06 | 18.08 | 25,219 | +0.88(+5.12%) |
Sep 27, 2021 | 15.04 | 18.60 | 14.00 | 17.20 | 38,201 | +1.20(+7.50%) |
Sep 24, 2021 | 14.80 | 16.20 | 14.40 | 16.00 | 61,871 | -0.60(-3.61%) |
Sep 23, 2021 | 16.80 | 16.98 | 13.50 | 16.60 | 921,681 | +5.00(+43.10%) |
Sep 22, 2021 | 10.60 | 11.65 | 10.60 | 11.60 | 5,299 | +0.60(+5.47%) |
Sep 21, 2021 | 11.00 | 11.36 | 10.62 | 11.00 | 2,877 | -0.20(-1.80%) |
Sep 20, 2021 | 11.60 | 11.60 | 11.00 | 11.20 | 2,739 | -0.69(-5.77%) |
Sep 17, 2021 | 11.94 | 12.00 | 11.64 | 11.89 | 644 | +0.25(+2.18%) |
Sep 16, 2021 | 12.18 | 12.38 | 11.63 | 11.63 | 2,113 | -0.17(-1.42%) |
Sep 15, 2021 | 12.00 | 12.30 | 11.62 | 11.80 | 4,825 | +0.30(+2.61%) |
Sep 14, 2021 | 13.80 | 14.00 | 11.43 | 11.50 | 23,374 | -1.92(-14.31%) |
Sep 13, 2021 | 13.36 | 13.80 | 12.82 | 13.42 | 7,402 | +0.42(+3.26%) |
Sep 10, 2021 | 13.60 | 13.80 | 12.80 | 13.00 | 7,849 | +0.57(+4.62%) |
Sep 09, 2021 | 13.90 | 14.07 | 12.23 | 12.42 | 11,869 | -0.38(-2.95%) |
Sep 08, 2021 | 12.40 | 13.12 | 12.36 | 12.80 | 5,372 | +0.17(+1.33%) |
Sep 07, 2021 | 13.00 | 13.40 | 11.20 | 12.63 | 22,593 | -1.17(-8.45%) |
Sep 03, 2021 | 14.00 | 14.20 | 13.27 | 13.80 | 3,874 | -0.21(-1.47%) |
Sep 02, 2021 | 13.48 | 14.50 | 13.40 | 14.00 | 6,464 | -0.60(-4.08%) |