Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.50 | 14.00 | 13.50 | 13.50 | 92,090 | -0.10(-0.74%) |
Nov 29, 2021 | 14.60 | 14.60 | 13.50 | 13.60 | 57,434 | -0.50(-3.55%) |
Nov 26, 2021 | 14.20 | 14.40 | 13.80 | 14.10 | 41,002 | -0.50(-3.42%) |
Nov 24, 2021 | 14.00 | 14.70 | 13.50 | 14.60 | 51,261 | +0.80(+5.80%) |
Nov 23, 2021 | 14.00 | 14.21 | 13.50 | 13.80 | 81,172 | -0.20(-1.43%) |
Nov 22, 2021 | 14.40 | 14.40 | 13.50 | 14.00 | 99,576 | -0.30(-2.10%) |
Nov 19, 2021 | 14.50 | 14.60 | 14.20 | 14.30 | 64,541 | -0.20(-1.38%) |
Nov 18, 2021 | 15.60 | 14.70 | 14.30 | 14.50 | 170,413 | -0.50(-3.33%) |
Nov 17, 2021 | 15.50 | 15.82 | 14.80 | 15.00 | 82,966 | -0.80(-5.06%) |
Nov 16, 2021 | 16.80 | 16.85 | 15.10 | 15.80 | 239,574 | -1.90(-10.73%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.50 | 17.70 | 41,046 | +0.00(+0.00%) |
Nov 12, 2021 | 17.80 | 17.80 | 17.30 | 17.70 | 58,120 | +0.30(+1.72%) |
Nov 11, 2021 | 17.90 | 18.00 | 17.40 | 17.40 | 54,369 | -0.50(-2.79%) |
Nov 10, 2021 | 18.70 | 17.90 | 98,300 | -0.80(-4.28%) | ||
Nov 09, 2021 | 19.90 | 19.90 | 18.60 | 18.70 | 72,315 | -1.10(-5.56%) |
Nov 08, 2021 | 18.70 | 20.20 | 18.40 | 19.80 | 168,014 | +1.20(+6.45%) |
Nov 05, 2021 | 19.00 | 19.00 | 18.00 | 18.60 | 88,364 | +0.10(+0.54%) |
Nov 04, 2021 | 20.60 | 20.90 | 18.40 | 18.50 | 128,897 | -2.10(-10.19%) |
Nov 03, 2021 | 20.50 | 21.20 | 20.20 | 20.60 | 66,206 | +0.50(+2.49%) |
Nov 02, 2021 | 20.30 | 20.40 | 19.90 | 20.10 | 40,661 | +0.30(+1.52%) |
Nov 01, 2021 | 19.20 | 20.30 | 19.20 | 19.80 | 48,696 | +0.60(+3.13%) |
Oct 29, 2021 | 19.40 | 19.60 | 18.80 | 19.20 | 50,388 | -0.50(-2.54%) |
Oct 28, 2021 | 19.00 | 19.80 | 18.80 | 19.70 | 42,816 | +0.70(+3.68%) |
Oct 27, 2021 | 18.60 | 19.10 | 18.50 | 19.00 | 49,344 | +0.10(+0.53%) |
Oct 26, 2021 | 19.10 | 18.90 | 60,269 | -0.20(-1.05%) | ||
Oct 25, 2021 | 19.10 | 19.40 | 18.50 | 19.10 | 86,694 | +0.20(+1.06%) |
Oct 22, 2021 | 20.20 | 20.35 | 18.50 | 18.90 | 167,448 | -1.50(-7.35%) |
Oct 21, 2021 | 20.70 | 20.85 | 20.10 | 20.40 | 67,619 | -0.40(-1.92%) |
Oct 20, 2021 | 21.00 | 21.70 | 20.70 | 20.80 | 55,818 | -0.10(-0.48%) |
Oct 19, 2021 | 21.20 | 21.20 | 20.60 | 20.90 | 83,917 | -0.30(-1.42%) |
Oct 18, 2021 | 22.30 | 22.30 | 20.75 | 21.20 | 80,577 | -0.60(-2.75%) |
Oct 15, 2021 | 21.00 | 22.20 | 20.90 | 21.80 | 102,700 | +0.80(+3.81%) |
Oct 14, 2021 | 22.00 | 22.00 | 20.90 | 21.00 | 57,488 | -0.50(-2.33%) |
Oct 13, 2021 | 21.10 | 21.90 | 20.40 | 21.50 | 117,509 | +1.10(+5.39%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.40 | 77,939 | +0.20(+0.99%) |
Oct 11, 2021 | 20.60 | 21.20 | 20.00 | 20.20 | 326,603 | -0.30(-1.46%) |
Oct 08, 2021 | 20.70 | 21.10 | 20.10 | 20.50 | 51,772 | -0.20(-0.97%) |
Oct 07, 2021 | 21.40 | 21.50 | 20.60 | 20.70 | 77,449 | -0.10(-0.48%) |
Oct 06, 2021 | 20.30 | 21.00 | 20.25 | 20.80 | 550,467 | +0.20(+0.97%) |
Oct 05, 2021 | 21.30 | 21.60 | 20.40 | 20.60 | 111,057 | -0.40(-1.90%) |
Oct 04, 2021 | 22.00 | 22.20 | 20.70 | 21.00 | 130,629 | -1.30(-5.83%) |
Oct 01, 2021 | 23.10 | 23.70 | 22.10 | 22.30 | 94,107 | -0.70(-3.04%) |
Sep 30, 2021 | 22.40 | 23.10 | 22.10 | 23.00 | 117,166 | +0.60(+2.68%) |
Sep 29, 2021 | 23.50 | 23.80 | 22.20 | 22.40 | 148,959 | -1.10(-4.68%) |
Sep 28, 2021 | 24.80 | 24.80 | 23.20 | 23.50 | 134,051 | -1.40(-5.62%) |
Sep 27, 2021 | 25.00 | 25.20 | 24.40 | 24.90 | 234,178 | +0.20(+0.81%) |
Sep 24, 2021 | 25.20 | 25.30 | 24.50 | 24.70 | 137,319 | -1.10(-4.26%) |
Sep 23, 2021 | 25.20 | 27.00 | 25.00 | 25.80 | 232,832 | +1.75(+7.28%) |
Sep 22, 2021 | 24.80 | 25.20 | 23.80 | 24.05 | 149,825 | -0.75(-3.02%) |
Sep 21, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 42,705 | -0.20(-0.80%) |
Sep 20, 2021 | 27.70 | 27.70 | 25.00 | 25.00 | 92,567 | -3.20(-11.35%) |
Sep 17, 2021 | 29.20 | 29.30 | 28.20 | 28.20 | 56,307 | -0.80(-2.76%) |
Sep 16, 2021 | 29.30 | 29.30 | 28.80 | 29.00 | 29,902 | +0.00(+0.00%) |
Sep 15, 2021 | 28.90 | 29.60 | 28.80 | 29.00 | 72,370 | +0.00(+0.00%) |
Sep 14, 2021 | 29.40 | 29.70 | 28.75 | 29.00 | 106,442 | +0.10(+0.35%) |
Sep 13, 2021 | 28.90 | 29.40 | 28.00 | 28.90 | 37,692 | +0.30(+1.05%) |
Sep 10, 2021 | 29.70 | 29.90 | 28.40 | 28.60 | 24,067 | -0.30(-1.04%) |
Sep 09, 2021 | 28.80 | 30.70 | 28.73 | 28.90 | 67,097 | -0.10(-0.34%) |
Sep 08, 2021 | 29.90 | 30.39 | 28.00 | 29.00 | 58,469 | -0.30(-1.02%) |
Sep 07, 2021 | 30.30 | 30.50 | 28.90 | 29.30 | 78,723 | +0.00(+0.00%) |
Sep 03, 2021 | 30.90 | 30.90 | 28.80 | 29.30 | 103,741 | -1.60(-5.18%) |
Sep 02, 2021 | 31.10 | 31.80 | 30.10 | 30.90 | 105,036 | +0.00(+0.00%) |