Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.66 | 18.57 | 17.60 | 18.49 | 782,121 | +0.70(+3.93%) |
Nov 29, 2021 | 18.17 | 18.28 | 17.56 | 17.79 | 683,773 | -0.19(-1.06%) |
Nov 26, 2021 | 18.44 | 18.63 | 17.50 | 17.98 | 741,288 | -0.69(-3.70%) |
Nov 24, 2021 | 18.24 | 18.81 | 18.02 | 18.67 | 423,696 | +0.15(+0.81%) |
Nov 23, 2021 | 18.22 | 18.55 | 17.62 | 18.52 | 639,684 | +0.14(+0.76%) |
Nov 22, 2021 | 18.98 | 19.15 | 18.27 | 18.38 | 496,861 | -0.43(-2.29%) |
Nov 19, 2021 | 18.15 | 19.15 | 18.03 | 18.81 | 967,376 | +0.75(+4.15%) |
Nov 18, 2021 | 19.05 | 18.18 | 17.78 | 18.06 | 2,843,471 | -0.96(-5.05%) |
Nov 17, 2021 | 19.14 | 19.52 | 18.90 | 19.02 | 705,554 | -0.35(-1.81%) |
Nov 16, 2021 | 18.68 | 19.42 | 18.39 | 19.37 | 658,694 | +0.50(+2.65%) |
Nov 15, 2021 | 19.49 | 19.49 | 18.75 | 18.87 | 748,320 | -0.39(-2.02%) |
Nov 12, 2021 | 19.54 | 19.62 | 18.86 | 19.26 | 747,829 | +0.03(+0.16%) |
Nov 11, 2021 | 18.94 | 19.50 | 18.48 | 19.23 | 1,820,932 | +0.27(+1.42%) |
Nov 10, 2021 | 18.80 | 18.96 | 1,568,706 | -0.04(-0.21%) | ||
Nov 09, 2021 | 19.64 | 19.66 | 18.91 | 19.00 | 856,741 | -0.65(-3.31%) |
Nov 08, 2021 | 20.06 | 20.10 | 19.22 | 19.65 | 1,034,298 | -0.49(-2.43%) |
Nov 05, 2021 | 20.20 | 20.75 | 19.57 | 20.14 | 1,797,225 | +0.71(+3.65%) |
Nov 04, 2021 | 20.16 | 20.27 | 19.16 | 19.43 | 1,919,615 | -0.73(-3.62%) |
Nov 03, 2021 | 19.36 | 20.40 | 19.22 | 20.16 | 1,446,192 | +0.59(+3.01%) |
Nov 02, 2021 | 18.89 | 19.87 | 18.76 | 19.57 | 2,139,525 | +0.83(+4.43%) |
Nov 01, 2021 | 17.04 | 18.93 | 17.71 | 18.74 | 1,835,974 | +1.50(+8.70%) |
Oct 29, 2021 | 17.03 | 17.36 | 16.80 | 17.24 | 1,164,495 | +0.07(+0.41%) |
Oct 28, 2021 | 15.94 | 17.31 | 17.17 | 1,613,219 | +1.23(+7.72%) | |
Oct 27, 2021 | 15.99 | 16.23 | 15.83 | 15.94 | 979,067 | -0.08(-0.50%) |
Oct 26, 2021 | 15.70 | 16.02 | 1,379,554 | +0.37(+2.36%) | ||
Oct 25, 2021 | 15.76 | 15.94 | 15.30 | 15.65 | 834,118 | -0.17(-1.07%) |
Oct 22, 2021 | 15.90 | 15.93 | 15.40 | 15.82 | 1,074,147 | -0.14(-0.88%) |
Oct 21, 2021 | 15.99 | 16.35 | 15.78 | 15.96 | 965,865 | +0.14(+0.88%) |
Oct 20, 2021 | 15.83 | 16.57 | 15.66 | 15.82 | 2,037,904 | +0.08(+0.51%) |
Oct 19, 2021 | 15.89 | 16.27 | 15.48 | 15.74 | 1,424,469 | +0.01(+0.06%) |
Oct 18, 2021 | 16.74 | 16.74 | 15.67 | 15.73 | 1,923,772 | -0.75(-4.55%) |
Oct 15, 2021 | 17.21 | 17.35 | 16.40 | 16.48 | 2,781,266 | -0.69(-4.02%) |
Oct 14, 2021 | 16.34 | 18.80 | 16.16 | 17.17 | 8,631,590 | +1.23(+7.72%) |
Oct 13, 2021 | 13.40 | 16.88 | 13.35 | 15.94 | 12,371,874 | +2.51(+18.69%) |
Oct 12, 2021 | 13.46 | 13.68 | 13.01 | 13.43 | 5,815,369 | -0.03(-0.22%) |
Oct 11, 2021 | 13.35 | 14.18 | 12.90 | 13.46 | 8,680,645 | +0.33(+2.51%) |
Oct 08, 2021 | 15.97 | 16.01 | 13.13 | 13.13 | 24,501,774 | -11.21(-46.06%) |
Oct 07, 2021 | 24.07 | 25.00 | 23.88 | 24.34 | 2,067,457 | +0.37(+1.54%) |
Oct 06, 2021 | 24.08 | 24.21 | 23.67 | 23.97 | 586,398 | -0.35(-1.44%) |
Oct 05, 2021 | 24.28 | 24.98 | 23.80 | 24.32 | 410,035 | +0.05(+0.21%) |
Oct 04, 2021 | 24.16 | 24.63 | 23.89 | 24.27 | 351,347 | -0.25(-1.02%) |
Oct 01, 2021 | 25.51 | 25.66 | 24.02 | 24.52 | 575,605 | -1.18(-4.59%) |
Sep 30, 2021 | 25.99 | 26.14 | 25.64 | 25.70 | 612,194 | -0.04(-0.16%) |
Sep 29, 2021 | 25.46 | 25.95 | 25.24 | 25.74 | 585,190 | +0.45(+1.78%) |
Sep 28, 2021 | 25.43 | 25.78 | 25.18 | 25.29 | 535,290 | -0.45(-1.75%) |
Sep 27, 2021 | 25.66 | 26.21 | 25.13 | 25.74 | 643,934 | +0.08(+0.31%) |
Sep 24, 2021 | 27.51 | 27.64 | 25.55 | 25.66 | 749,667 | -1.98(-7.16%) |
Sep 23, 2021 | 25.64 | 27.86 | 25.50 | 27.64 | 1,816,532 | +1.97(+7.67%) |
Sep 22, 2021 | 25.56 | 26.27 | 25.38 | 25.67 | 934,724 | +0.35(+1.38%) |
Sep 21, 2021 | 24.98 | 25.47 | 24.79 | 25.32 | 428,814 | +0.44(+1.77%) |
Sep 20, 2021 | 24.69 | 25.17 | 24.32 | 24.88 | 561,763 | -0.50(-1.97%) |
Sep 17, 2021 | 24.67 | 25.43 | 24.08 | 25.38 | 985,326 | +0.87(+3.55%) |
Sep 16, 2021 | 24.88 | 24.88 | 23.89 | 24.51 | 373,383 | -0.49(-1.96%) |
Sep 15, 2021 | 24.77 | 25.70 | 24.54 | 25.00 | 624,373 | +0.14(+0.56%) |
Sep 14, 2021 | 24.96 | 25.20 | 24.57 | 24.86 | 458,581 | +0.09(+0.36%) |
Sep 13, 2021 | 24.97 | 25.00 | 24.27 | 24.77 | 481,457 | +0.03(+0.12%) |
Sep 10, 2021 | 25.27 | 25.48 | 24.53 | 24.74 | 441,541 | -0.51(-2.02%) |
Sep 09, 2021 | 25.15 | 26.05 | 24.91 | 25.25 | 526,966 | +0.10(+0.40%) |
Sep 08, 2021 | 25.25 | 25.61 | 24.77 | 25.15 | 457,095 | -0.25(-0.98%) |
Sep 07, 2021 | 25.27 | 26.23 | 25.15 | 25.40 | 418,781 | -0.07(-0.27%) |
Sep 03, 2021 | 25.76 | 25.91 | 25.10 | 25.47 | 621,214 | -0.53(-2.04%) |
Sep 02, 2021 | 25.00 | 26.16 | 24.78 | 26.00 | 1,155,213 | +1.22(+4.92%) |