Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.20 | 17.20 | 15.40 | 16.74 | 49,207 | +0.17(+1.00%) |
Nov 29, 2021 | 16.99 | 17.80 | 16.40 | 16.58 | 39,169 | -0.44(-2.60%) |
Nov 26, 2021 | 16.40 | 17.30 | 16.40 | 17.02 | 27,499 | +0.19(+1.14%) |
Nov 24, 2021 | 15.40 | 17.40 | 15.40 | 16.83 | 93,615 | +1.83(+12.19%) |
Nov 23, 2021 | 16.60 | 17.00 | 15.00 | 15.00 | 116,671 | -1.00(-6.25%) |
Nov 22, 2021 | 17.62 | 17.79 | 16.00 | 16.00 | 62,895 | -0.89(-5.29%) |
Nov 19, 2021 | 17.20 | 17.36 | 16.66 | 16.89 | 41,071 | -0.55(-3.16%) |
Nov 18, 2021 | 17.87 | 17.52 | 17.10 | 17.45 | 72,720 | -0.16(-0.93%) |
Nov 17, 2021 | 18.80 | 18.80 | 17.40 | 17.61 | 44,072 | -0.65(-3.57%) |
Nov 16, 2021 | 18.40 | 18.60 | 18.20 | 18.26 | 25,582 | -0.10(-0.53%) |
Nov 15, 2021 | 18.40 | 18.95 | 18.24 | 18.36 | 35,685 | -0.53(-2.79%) |
Nov 12, 2021 | 19.15 | 19.60 | 18.34 | 18.89 | 37,242 | -0.13(-0.67%) |
Nov 11, 2021 | 19.20 | 19.78 | 19.00 | 19.01 | 30,338 | -0.79(-3.97%) |
Nov 10, 2021 | 19.60 | 19.80 | 81,133 | -0.60(-2.94%) | ||
Nov 09, 2021 | 20.20 | 20.80 | 20.00 | 20.40 | 77,394 | -0.60(-2.86%) |
Nov 08, 2021 | 20.60 | 21.20 | 20.20 | 21.00 | 62,455 | -0.60(-2.78%) |
Nov 05, 2021 | 22.20 | 22.40 | 21.10 | 21.60 | 97,142 | -0.40(-1.82%) |
Nov 04, 2021 | 20.40 | 22.60 | 19.62 | 22.00 | 120,940 | +1.40(+6.80%) |
Nov 03, 2021 | 22.40 | 22.40 | 20.20 | 20.60 | 295,034 | -1.60(-7.21%) |
Nov 02, 2021 | 19.20 | 26.20 | 18.80 | 22.20 | 1,432,967 | +3.55(+19.02%) |
Nov 01, 2021 | 18.00 | 19.20 | 17.58 | 18.65 | 58,431 | +0.75(+4.21%) |
Oct 29, 2021 | 17.80 | 18.40 | 17.60 | 17.90 | 39,522 | +0.07(+0.38%) |
Oct 28, 2021 | 17.20 | 17.97 | 17.24 | 17.83 | 31,422 | +0.20(+1.16%) |
Oct 27, 2021 | 17.58 | 17.79 | 17.22 | 17.63 | 23,722 | -0.37(-2.08%) |
Oct 26, 2021 | 17.64 | 18.00 | 48,287 | +0.07(+0.37%) | ||
Oct 25, 2021 | 17.63 | 18.20 | 17.60 | 17.93 | 39,393 | +0.12(+0.70%) |
Oct 22, 2021 | 17.80 | 18.40 | 17.40 | 17.81 | 39,471 | -0.80(-4.30%) |
Oct 21, 2021 | 18.80 | 19.60 | 17.80 | 18.61 | 108,007 | -0.39(-2.05%) |
Oct 20, 2021 | 16.80 | 19.66 | 16.61 | 19.00 | 147,547 | +2.34(+14.03%) |
Oct 19, 2021 | 16.80 | 16.80 | 16.30 | 16.66 | 48,111 | -0.14(-0.82%) |
Oct 18, 2021 | 16.80 | 17.00 | 16.20 | 16.80 | 39,493 | +0.10(+0.60%) |
Oct 15, 2021 | 16.80 | 16.88 | 16.22 | 16.70 | 18,869 | +0.21(+1.29%) |
Oct 14, 2021 | 17.00 | 17.20 | 16.16 | 16.49 | 35,353 | -0.53(-3.11%) |
Oct 13, 2021 | 17.38 | 17.38 | 16.55 | 17.02 | 20,960 | -0.08(-0.48%) |
Oct 12, 2021 | 16.90 | 17.40 | 16.60 | 17.10 | 17,243 | +0.33(+1.98%) |
Oct 11, 2021 | 17.00 | 17.26 | 16.60 | 16.77 | 17,698 | -0.41(-2.38%) |
Oct 08, 2021 | 16.84 | 17.40 | 16.40 | 17.18 | 28,554 | +0.36(+2.12%) |
Oct 07, 2021 | 16.60 | 16.88 | 16.30 | 16.82 | 28,511 | +0.20(+1.20%) |
Oct 06, 2021 | 16.40 | 16.70 | 16.10 | 16.62 | 17,155 | +0.05(+0.33%) |
Oct 05, 2021 | 16.80 | 17.04 | 16.02 | 16.57 | 47,337 | -0.04(-0.24%) |
Oct 04, 2021 | 17.60 | 17.64 | 16.42 | 16.61 | 38,830 | -0.94(-5.38%) |
Oct 01, 2021 | 17.20 | 17.70 | 17.17 | 17.55 | 34,307 | +0.02(+0.14%) |
Sep 30, 2021 | 17.60 | 18.00 | 17.20 | 17.53 | 45,914 | -0.21(-1.21%) |
Sep 29, 2021 | 18.57 | 19.07 | 17.50 | 17.74 | 95,058 | -1.05(-5.60%) |
Sep 28, 2021 | 19.40 | 19.60 | 18.40 | 18.79 | 54,506 | -0.74(-3.80%) |
Sep 27, 2021 | 19.50 | 19.70 | 19.28 | 19.53 | 21,252 | -0.05(-0.26%) |
Sep 24, 2021 | 19.60 | 20.00 | 19.40 | 19.58 | 23,581 | -0.22(-1.10%) |
Sep 23, 2021 | 20.60 | 20.60 | 19.62 | 19.80 | 53,654 | -0.80(-3.87%) |
Sep 22, 2021 | 18.60 | 21.40 | 18.60 | 20.60 | 67,395 | +1.90(+10.15%) |
Sep 21, 2021 | 18.97 | 19.20 | 18.70 | 18.70 | 24,263 | -0.39(-2.03%) |
Sep 20, 2021 | 19.60 | 19.54 | 18.50 | 19.09 | 51,553 | -0.71(-3.59%) |
Sep 17, 2021 | 20.20 | 20.40 | 19.52 | 19.80 | 26,143 | -0.40(-1.98%) |
Sep 16, 2021 | 20.00 | 20.39 | 20.00 | 20.20 | 23,447 | +0.20(+1.00%) |
Sep 15, 2021 | 20.00 | 20.20 | 20.00 | 20.00 | 16,452 | -0.10(-0.50%) |
Sep 14, 2021 | 20.40 | 21.00 | 20.00 | 20.10 | 47,130 | -0.10(-0.50%) |
Sep 13, 2021 | 21.00 | 21.00 | 20.00 | 20.20 | 29,670 | -0.40(-1.94%) |
Sep 10, 2021 | 21.20 | 21.17 | 20.40 | 20.60 | 26,645 | -0.40(-1.90%) |
Sep 09, 2021 | 21.00 | 21.20 | 20.80 | 21.00 | 17,679 | -0.40(-1.87%) |
Sep 08, 2021 | 21.20 | 21.40 | 20.60 | 21.40 | 34,796 | +0.20(+0.94%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.00 | 21.20 | 45,502 | -0.60(-2.75%) |
Sep 03, 2021 | 22.00 | 22.00 | 21.60 | 21.80 | 30,940 | +0.20(+0.93%) |
Sep 02, 2021 | 21.60 | 21.60 | 21.40 | 21.60 | 48,801 | +0.20(+0.93%) |