Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 11.16 | 10.27 | 10.71 | 9,512,056 | -0.35(-3.16%) |
Nov 29, 2021 | 11.76 | 11.80 | 10.97 | 11.06 | 7,828,436 | -0.63(-5.39%) |
Nov 26, 2021 | 11.46 | 11.77 | 11.34 | 11.69 | 3,453,490 | -0.18(-1.52%) |
Nov 24, 2021 | 11.52 | 12.06 | 11.29 | 11.87 | 5,517,064 | +0.25(+2.15%) |
Nov 23, 2021 | 11.68 | 12.09 | 11.34 | 11.62 | 6,706,788 | -0.03(-0.26%) |
Nov 22, 2021 | 12.28 | 12.28 | 11.49 | 11.65 | 8,895,049 | -0.53(-4.35%) |
Nov 19, 2021 | 12.64 | 12.77 | 11.99 | 12.18 | 10,296,114 | -0.17(-1.38%) |
Nov 18, 2021 | 13.50 | 12.41 | 12.31 | 12.35 | 10,760,632 | -1.25(-9.19%) |
Nov 17, 2021 | 14.17 | 14.52 | 13.57 | 13.60 | 6,995,128 | -0.78(-5.42%) |
Nov 16, 2021 | 14.36 | 14.58 | 13.84 | 14.38 | 6,825,927 | -0.07(-0.48%) |
Nov 15, 2021 | 15.45 | 15.96 | 14.43 | 14.45 | 17,968,068 | -0.82(-5.37%) |
Nov 12, 2021 | 13.92 | 15.28 | 13.88 | 15.27 | 14,845,951 | +1.75(+12.94%) |
Nov 11, 2021 | 13.18 | 13.71 | 13.13 | 13.52 | 5,681,405 | -0.32(-2.31%) |
Nov 10, 2021 | 13.50 | 13.84 | 11,524,035 | -0.13(-0.93%) | ||
Nov 09, 2021 | 12.78 | 14.06 | 12.27 | 13.97 | 12,726,760 | +0.99(+7.63%) |
Nov 08, 2021 | 11.74 | 13.11 | 11.43 | 12.98 | 17,522,570 | +1.19(+10.09%) |
Nov 05, 2021 | 12.84 | 12.86 | 11.31 | 11.79 | 21,973,064 | -1.47(-11.09%) |
Nov 04, 2021 | 13.59 | 13.65 | 13.08 | 13.26 | 5,488,426 | -0.28(-2.07%) |
Nov 03, 2021 | 13.01 | 13.64 | 12.95 | 13.54 | 5,071,833 | +0.47(+3.60%) |
Nov 02, 2021 | 13.25 | 13.30 | 12.83 | 13.07 | 5,040,069 | -0.18(-1.36%) |
Nov 01, 2021 | 12.74 | 13.43 | 12.98 | 13.25 | 5,579,330 | +0.62(+4.91%) |
Oct 29, 2021 | 12.94 | 12.60 | 12.63 | 4,234,812 | -0.36(-2.77%) | |
Oct 28, 2021 | 12.88 | 12.99 | 3,740,100 | +0.21(+1.64%) | ||
Oct 27, 2021 | 13.17 | 13.34 | 12.76 | 12.78 | 4,812,350 | -0.39(-2.96%) |
Oct 26, 2021 | 13.65 | 13.17 | 4,466,479 | -0.40(-2.95%) | ||
Oct 25, 2021 | 13.38 | 13.63 | 13.13 | 13.57 | 4,184,437 | +0.19(+1.42%) |
Oct 22, 2021 | 13.98 | 13.25 | 13.38 | 5,091,499 | -0.66(-4.70%) | |
Oct 21, 2021 | 14.16 | 14.65 | 13.95 | 14.04 | 5,329,809 | -0.07(-0.50%) |
Oct 20, 2021 | 14.36 | 14.46 | 13.66 | 14.11 | 8,873,637 | -0.23(-1.60%) |
Oct 19, 2021 | 13.33 | 14.34 | 13.19 | 14.34 | 8,867,247 | +1.13(+8.58%) |
Oct 18, 2021 | 13.33 | 13.49 | 13.06 | 13.21 | 3,432,163 | -0.14(-1.07%) |
Oct 15, 2021 | 13.74 | 13.83 | 13.24 | 13.35 | 5,344,844 | -0.35(-2.55%) |
Oct 14, 2021 | 13.57 | 14.45 | 13.41 | 13.70 | 7,755,652 | +0.41(+3.09%) |
Oct 13, 2021 | 13.10 | 13.48 | 13.10 | 13.29 | 2,370,021 | +0.16(+1.22%) |
Oct 12, 2021 | 13.06 | 13.42 | 12.95 | 13.13 | 2,718,036 | +0.08(+0.61%) |
Oct 11, 2021 | 13.18 | 13.28 | 13.04 | 13.05 | 2,382,319 | -0.17(-1.29%) |
Oct 08, 2021 | 13.61 | 13.75 | 13.17 | 13.22 | 2,898,264 | -0.29(-2.15%) |
Oct 07, 2021 | 13.30 | 13.88 | 13.04 | 13.51 | 3,847,293 | +0.33(+2.50%) |
Oct 06, 2021 | 13.16 | 13.37 | 12.98 | 13.18 | 2,692,006 | -0.20(-1.49%) |
Oct 05, 2021 | 12.96 | 13.54 | 12.88 | 13.38 | 3,835,469 | +0.44(+3.40%) |
Oct 04, 2021 | 13.35 | 13.35 | 12.86 | 12.94 | 4,009,593 | -0.47(-3.50%) |
Oct 01, 2021 | 13.67 | 13.80 | 13.13 | 13.41 | 5,816,071 | -0.45(-3.25%) |
Sep 30, 2021 | 13.78 | 14.04 | 13.45 | 13.86 | 4,131,969 | +0.10(+0.73%) |
Sep 29, 2021 | 14.30 | 14.34 | 13.68 | 13.76 | 4,049,991 | -0.45(-3.17%) |
Sep 28, 2021 | 14.54 | 14.98 | 14.15 | 14.21 | 3,664,484 | -0.50(-3.40%) |
Sep 27, 2021 | 13.88 | 14.79 | 13.80 | 14.71 | 4,351,822 | +0.80(+5.75%) |
Sep 24, 2021 | 14.46 | 14.48 | 13.85 | 13.91 | 4,063,402 | -0.65(-4.46%) |
Sep 23, 2021 | 14.69 | 14.81 | 14.41 | 14.56 | 4,025,472 | +0.39(+2.75%) |
Sep 22, 2021 | 13.62 | 14.49 | 13.62 | 14.17 | 4,934,245 | +0.65(+4.81%) |
Sep 21, 2021 | 13.62 | 13.94 | 13.40 | 13.52 | 5,111,401 | +0.00(+0.00%) |
Sep 20, 2021 | 14.26 | 14.28 | 13.35 | 13.52 | 7,384,466 | -1.19(-8.09%) |
Sep 17, 2021 | 14.77 | 14.98 | 14.55 | 14.71 | 2,605,169 | -0.12(-0.81%) |
Sep 16, 2021 | 14.74 | 15.05 | 14.65 | 14.83 | 2,690,923 | +0.04(+0.27%) |
Sep 15, 2021 | 14.63 | 14.98 | 14.51 | 14.79 | 3,213,400 | +0.16(+1.09%) |
Sep 14, 2021 | 15.06 | 15.36 | 14.54 | 14.63 | 5,363,955 | -0.42(-2.79%) |
Sep 13, 2021 | 15.17 | 15.36 | 14.77 | 15.05 | 4,169,837 | -0.05(-0.33%) |
Sep 10, 2021 | 15.84 | 15.92 | 15.07 | 15.10 | 4,652,375 | -0.63(-4.01%) |
Sep 09, 2021 | 15.88 | 15.93 | 15.50 | 15.73 | 5,511,299 | -0.12(-0.76%) |
Sep 08, 2021 | 16.80 | 16.83 | 15.75 | 15.85 | 6,461,966 | -1.02(-6.05%) |
Sep 07, 2021 | 16.99 | 17.34 | 16.87 | 16.87 | 4,495,053 | -0.10(-0.59%) |
Sep 03, 2021 | 17.42 | 17.67 | 16.82 | 16.97 | 3,757,748 | -0.48(-2.75%) |
Sep 02, 2021 | 16.96 | 17.71 | 16.85 | 17.45 | 2,900,528 | +0.60(+3.56%) |