Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.99 | 14.50 | 13.86 | 13.46 | 9,352,681 | -0.65(-4.61%) |
Nov 29, 2021 | 13.83 | 14.46 | 13.52 | 14.11 | 8,876,986 | +0.57(+4.21%) |
Nov 26, 2021 | 13.65 | 13.79 | 13.25 | 13.54 | 5,240,463 | -0.51(-3.63%) |
Nov 24, 2021 | 13.36 | 14.20 | 13.11 | 14.05 | 7,012,735 | +0.63(+4.69%) |
Nov 23, 2021 | 14.10 | 14.47 | 13.21 | 13.42 | 9,876,089 | -0.52(-3.73%) |
Nov 22, 2021 | 14.10 | 14.90 | 13.66 | 13.94 | 14,314,856 | +0.18(+1.31%) |
Nov 19, 2021 | 13.69 | 14.32 | 13.50 | 13.76 | 13,985,311 | +0.37(+2.76%) |
Nov 18, 2021 | 14.44 | 13.55 | 13.29 | 13.39 | 19,958,416 | -1.16(-7.97%) |
Nov 17, 2021 | 14.99 | 15.74 | 14.32 | 14.55 | 28,953,494 | -0.78(-5.09%) |
Nov 16, 2021 | 15.43 | 15.89 | 14.10 | 15.33 | 53,090,572 | +0.55(+3.72%) |
Nov 15, 2021 | 15.01 | 16.41 | 14.00 | 14.78 | 130,484,376 | +1.97(+15.38%) |
Nov 12, 2021 | 11.31 | 13.05 | 11.09 | 12.81 | 42,516,664 | +1.75(+15.82%) |
Nov 11, 2021 | 10.79 | 11.19 | 10.79 | 11.06 | 6,447,801 | +0.39(+3.66%) |
Nov 10, 2021 | 11.05 | 10.67 | 13,730,433 | -0.53(-4.73%) | ||
Nov 09, 2021 | 11.66 | 11.66 | 10.90 | 11.20 | 10,165,656 | -0.11(-0.97%) |
Nov 08, 2021 | 10.90 | 11.50 | 10.75 | 11.31 | 13,929,887 | +0.62(+5.80%) |
Nov 05, 2021 | 10.57 | 10.76 | 10.46 | 10.69 | 3,633,550 | +0.15(+1.42%) |
Nov 04, 2021 | 10.76 | 10.78 | 10.46 | 10.54 | 4,412,060 | -0.15(-1.40%) |
Nov 03, 2021 | 10.74 | 10.81 | 10.62 | 10.69 | 1,823,150 | -0.04(-0.37%) |
Nov 02, 2021 | 11.01 | 11.04 | 10.61 | 10.73 | 4,328,775 | -0.23(-2.10%) |
Nov 01, 2021 | 10.84 | 10.96 | 10.71 | 10.96 | 3,888,022 | +0.24(+2.24%) |
Oct 29, 2021 | 10.90 | 10.91 | 10.62 | 10.72 | 4,634,792 | +0.01(+0.09%) |
Oct 28, 2021 | 10.43 | 11.07 | 10.34 | 10.71 | 9,121,132 | +0.36(+3.48%) |
Oct 27, 2021 | 10.54 | 10.54 | 10.27 | 10.35 | 1,976,943 | -0.15(-1.43%) |
Oct 26, 2021 | 10.55 | 10.50 | 4,896,826 | +0.16(+1.55%) | ||
Oct 25, 2021 | 10.22 | 10.44 | 10.15 | 10.34 | 5,111,429 | +0.12(+1.17%) |
Oct 22, 2021 | 10.20 | 10.30 | 10.08 | 10.22 | 2,746,091 | +0.02(+0.20%) |
Oct 21, 2021 | 10.04 | 10.27 | 10.01 | 10.20 | 5,370,507 | +0.15(+1.49%) |
Oct 20, 2021 | 10.02 | 10.09 | 10.01 | 10.05 | 2,074,472 | +0.02(+0.20%) |
Oct 19, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 1,190,064 | +0.02(+0.20%) |
Oct 18, 2021 | 10.03 | 10.03 | 10.01 | 10.01 | 1,187,837 | +0.00(+0.00%) |
Oct 15, 2021 | 10.07 | 10.11 | 10.01 | 10.01 | 1,937,140 | -0.05(-0.50%) |
Oct 14, 2021 | 10.06 | 10.07 | 10.02 | 10.06 | 1,872,524 | +0.00(+0.00%) |
Oct 13, 2021 | 10.09 | 10.12 | 10.06 | 10.06 | 1,347,044 | -0.05(-0.49%) |
Oct 12, 2021 | 10.12 | 10.13 | 10.05 | 10.11 | 1,312,609 | +0.00(+0.00%) |
Oct 11, 2021 | 10.14 | 10.16 | 10.10 | 10.11 | 1,154,771 | -0.04(-0.39%) |
Oct 08, 2021 | 10.12 | 10.19 | 10.12 | 10.15 | 2,201,016 | +0.02(+0.20%) |
Oct 07, 2021 | 10.15 | 10.18 | 10.12 | 10.13 | 2,364,111 | -0.01(-0.10%) |
Oct 06, 2021 | 10.14 | 10.17 | 10.13 | 10.14 | 2,200,814 | +0.00(+0.00%) |
Oct 05, 2021 | 10.17 | 10.18 | 10.13 | 10.14 | 1,287,605 | -0.03(-0.29%) |
Oct 04, 2021 | 10.24 | 10.26 | 10.10 | 10.17 | 2,134,463 | -0.07(-0.68%) |
Oct 01, 2021 | 10.24 | 10.27 | 10.15 | 10.24 | 3,321,888 | +0.02(+0.20%) |
Sep 30, 2021 | 10.28 | 10.30 | 10.20 | 10.22 | 3,023,952 | -0.09(-0.87%) |
Sep 29, 2021 | 10.33 | 10.40 | 10.23 | 10.31 | 3,196,346 | +0.00(+0.00%) |
Sep 28, 2021 | 10.44 | 10.49 | 10.25 | 10.31 | 7,821,047 | -0.15(-1.43%) |
Sep 27, 2021 | 10.24 | 10.55 | 10.18 | 10.46 | 43,805,020 | +0.48(+4.81%) |
Sep 24, 2021 | 9.970 | 9.990 | 9.960 | 9.980 | 864,043 | +0.03(+0.30%) |
Sep 23, 2021 | 9.920 | 9.990 | 9.920 | 9.950 | 443,319 | +0.00(+0.00%) |
Sep 22, 2021 | 9.950 | 9.970 | 9.900 | 9.950 | 550,537 | +0.01(+0.10%) |
Sep 21, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 503,496 | +0.01(+0.10%) |
Sep 20, 2021 | 9.880 | 9.960 | 9.862 | 9.930 | 589,110 | -0.04(-0.40%) |
Sep 17, 2021 | 9.920 | 9.990 | 9.910 | 9.970 | 713,080 | +0.03(+0.30%) |
Sep 16, 2021 | 9.920 | 9.960 | 9.910 | 9.940 | 439,175 | +0.02(+0.20%) |
Sep 15, 2021 | 9.880 | 9.925 | 9.870 | 9.920 | 753,003 | +0.05(+0.51%) |
Sep 14, 2021 | 9.980 | 9.980 | 9.860 | 9.870 | 498,241 | -0.12(-1.20%) |
Sep 13, 2021 | 10.03 | 10.03 | 9.950 | 9.990 | 503,035 | -0.01(-0.10%) |
Sep 10, 2021 | 9.950 | 10.02 | 9.950 | 10.00 | 326,455 | +0.00(+0.00%) |
Sep 09, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 534,885 | +0.01(+0.10%) |
Sep 08, 2021 | 9.990 | 10.00 | 9.960 | 9.990 | 338,274 | -0.01(-0.10%) |
Sep 07, 2021 | 9.980 | 10.03 | 9.970 | 10.00 | 881,835 | +0.04(+0.40%) |
Sep 03, 2021 | 9.860 | 9.980 | 9.850 | 9.960 | 730,502 | +0.09(+0.91%) |
Sep 02, 2021 | 9.850 | 9.870 | 9.820 | 9.870 | 370,321 | +0.02(+0.20%) |