Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.080 | 9.170 | 8.540 | 8.950 | 8,460,444 | -0.36(-3.87%) |
Nov 29, 2021 | 9.770 | 9.800 | 9.138 | 9.310 | 4,276,609 | -0.36(-3.72%) |
Nov 26, 2021 | 9.700 | 10.23 | 9.440 | 9.670 | 2,986,313 | -0.14(-1.43%) |
Nov 24, 2021 | 9.450 | 9.990 | 9.390 | 9.810 | 3,584,330 | +0.29(+3.05%) |
Nov 23, 2021 | 9.380 | 9.655 | 9.020 | 9.520 | 5,020,951 | +0.32(+3.48%) |
Nov 22, 2021 | 10.00 | 10.04 | 9.060 | 9.200 | 9,183,719 | -0.85(-8.46%) |
Nov 19, 2021 | 9.920 | 10.76 | 9.670 | 10.05 | 8,355,950 | +0.13(+1.36%) |
Nov 18, 2021 | 10.03 | 10.01 | 9.820 | 9.915 | 9,663,956 | +0.48(+5.03%) |
Nov 17, 2021 | 10.25 | 10.55 | 9.250 | 9.440 | 9,698,943 | -0.74(-7.27%) |
Nov 16, 2021 | 9.350 | 10.45 | 9.200 | 10.18 | 15,839,695 | +0.82(+8.76%) |
Nov 15, 2021 | 9.550 | 9.950 | 9.050 | 9.360 | 29,999,340 | -2.46(-20.81%) |
Nov 12, 2021 | 11.49 | 11.91 | 11.13 | 11.82 | 8,028,849 | +0.52(+4.60%) |
Nov 11, 2021 | 12.45 | 12.47 | 11.23 | 11.30 | 10,646,648 | -1.06(-8.58%) |
Nov 10, 2021 | 12.88 | 12.33 | 12.36 | 3,095,375 | -0.54(-4.19%) | |
Nov 09, 2021 | 12.61 | 12.91 | 12.43 | 12.90 | 2,779,417 | +0.23(+1.82%) |
Nov 08, 2021 | 13.08 | 13.13 | 12.53 | 12.67 | 3,950,608 | -0.48(-3.65%) |
Nov 05, 2021 | 13.27 | 13.64 | 12.77 | 13.15 | 1,944,957 | -0.04(-0.30%) |
Nov 04, 2021 | 13.72 | 13.94 | 13.08 | 13.19 | 2,776,464 | -0.48(-3.51%) |
Nov 03, 2021 | 12.95 | 13.72 | 12.76 | 13.67 | 5,481,710 | +0.84(+6.55%) |
Nov 02, 2021 | 13.37 | 13.37 | 12.63 | 12.83 | 2,532,400 | -0.36(-2.73%) |
Nov 01, 2021 | 12.96 | 13.27 | 13.27 | 13.19 | 2,526,973 | +0.30(+2.33%) |
Oct 29, 2021 | 13.40 | 13.43 | 12.86 | 12.89 | 1,956,209 | -0.44(-3.30%) |
Oct 28, 2021 | 13.07 | 13.44 | 12.90 | 13.33 | 3,578,262 | +0.34(+2.62%) |
Oct 27, 2021 | 13.82 | 13.89 | 12.96 | 12.99 | 3,328,608 | -0.90(-6.48%) |
Oct 26, 2021 | 14.28 | 13.89 | 1,516,656 | -0.28(-1.98%) | ||
Oct 25, 2021 | 14.07 | 14.39 | 14.01 | 14.17 | 1,678,133 | +0.16(+1.14%) |
Oct 22, 2021 | 13.82 | 14.33 | 13.72 | 14.01 | 2,225,031 | -0.16(-1.13%) |
Oct 21, 2021 | 14.47 | 14.60 | 13.98 | 14.17 | 1,402,105 | -0.34(-2.34%) |
Oct 20, 2021 | 14.66 | 14.99 | 14.48 | 14.51 | 1,496,017 | -0.12(-0.82%) |
Oct 19, 2021 | 14.45 | 14.69 | 14.16 | 14.63 | 1,844,259 | +0.35(+2.45%) |
Oct 18, 2021 | 14.49 | 14.52 | 13.94 | 14.28 | 1,807,530 | -0.23(-1.59%) |
Oct 15, 2021 | 15.00 | 15.05 | 14.47 | 14.51 | 1,887,984 | -0.36(-2.42%) |
Oct 14, 2021 | 14.66 | 14.93 | 14.40 | 14.87 | 1,710,785 | +0.54(+3.77%) |
Oct 13, 2021 | 14.13 | 14.46 | 14.08 | 14.33 | 1,473,786 | +0.14(+0.99%) |
Oct 12, 2021 | 14.30 | 14.42 | 13.86 | 14.19 | 1,886,885 | +0.04(+0.28%) |
Oct 11, 2021 | 14.34 | 14.57 | 13.97 | 14.15 | 2,606,950 | -0.45(-3.08%) |
Oct 08, 2021 | 15.76 | 16.13 | 14.58 | 14.60 | 6,694,524 | -0.13(-0.88%) |
Oct 07, 2021 | 13.74 | 14.95 | 13.45 | 14.73 | 7,724,749 | +1.25(+9.27%) |
Oct 06, 2021 | 13.58 | 13.68 | 12.84 | 13.48 | 3,568,349 | -0.15(-1.10%) |
Oct 05, 2021 | 13.82 | 14.34 | 13.58 | 13.63 | 4,148,012 | -0.18(-1.30%) |
Oct 04, 2021 | 14.79 | 14.81 | 13.75 | 13.81 | 4,457,117 | -0.94(-6.37%) |
Oct 01, 2021 | 15.21 | 15.26 | 14.30 | 14.75 | 3,181,696 | -0.37(-2.45%) |
Sep 30, 2021 | 15.20 | 15.66 | 14.96 | 15.12 | 2,207,303 | +0.01(+0.07%) |
Sep 29, 2021 | 15.96 | 16.08 | 14.80 | 15.11 | 3,755,335 | -0.80(-5.03%) |
Sep 28, 2021 | 15.83 | 16.21 | 15.70 | 15.91 | 1,921,262 | -0.12(-0.75%) |
Sep 27, 2021 | 16.47 | 16.56 | 16.01 | 16.03 | 1,464,518 | -0.27(-1.66%) |
Sep 24, 2021 | 16.56 | 16.98 | 16.23 | 16.30 | 1,104,816 | -0.32(-1.93%) |
Sep 23, 2021 | 16.65 | 17.16 | 16.55 | 16.62 | 2,003,611 | +0.14(+0.85%) |
Sep 22, 2021 | 16.57 | 17.08 | 16.19 | 16.48 | 2,430,189 | +0.00(+0.00%) |
Sep 21, 2021 | 16.08 | 16.95 | 15.91 | 16.48 | 2,244,295 | +0.43(+2.68%) |
Sep 20, 2021 | 16.05 | 16.23 | 15.65 | 16.05 | 2,809,237 | -0.22(-1.35%) |
Sep 17, 2021 | 16.21 | 16.63 | 16.02 | 16.27 | 4,133,417 | -0.04(-0.25%) |
Sep 16, 2021 | 17.00 | 17.04 | 16.03 | 16.31 | 1,771,977 | -0.66(-3.89%) |
Sep 15, 2021 | 16.70 | 17.23 | 16.52 | 16.97 | 1,966,828 | +0.04(+0.24%) |
Sep 14, 2021 | 18.07 | 18.39 | 16.84 | 16.93 | 2,165,583 | -0.94(-5.26%) |
Sep 13, 2021 | 17.90 | 18.55 | 17.80 | 17.87 | 2,332,794 | +0.42(+2.41%) |
Sep 10, 2021 | 16.86 | 17.86 | 16.68 | 17.45 | 2,262,947 | +0.96(+5.82%) |
Sep 09, 2021 | 16.74 | 16.86 | 16.36 | 16.49 | 985,134 | -0.40(-2.37%) |
Sep 08, 2021 | 17.12 | 17.18 | 16.16 | 16.89 | 1,959,255 | -0.25(-1.46%) |
Sep 07, 2021 | 17.00 | 17.33 | 16.85 | 17.14 | 750,267 | +0.30(+1.78%) |
Sep 03, 2021 | 17.50 | 17.53 | 16.55 | 16.84 | 2,435,361 | -0.82(-4.64%) |
Sep 02, 2021 | 17.84 | 17.98 | 17.52 | 17.66 | 925,708 | -0.17(-0.95%) |