Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.76 | 11.89 | 11.48 | 11.54 | 5,747,458 | -0.51(-4.26%) |
Nov 29, 2021 | 12.45 | 12.54 | 12.02 | 12.05 | 5,875,857 | -0.04(-0.32%) |
Nov 26, 2021 | 11.60 | 12.12 | 11.57 | 12.09 | 4,207,201 | -0.37(-2.95%) |
Nov 24, 2021 | 12.36 | 12.66 | 12.35 | 12.46 | 3,498,544 | -0.05(-0.39%) |
Nov 23, 2021 | 11.98 | 12.74 | 11.98 | 12.51 | 6,464,753 | +0.80(+6.87%) |
Nov 22, 2021 | 11.63 | 11.90 | 11.53 | 11.70 | 5,072,313 | +0.06(+0.50%) |
Nov 19, 2021 | 11.81 | 11.92 | 11.48 | 11.65 | 8,033,648 | -0.52(-4.30%) |
Nov 18, 2021 | 12.54 | 12.56 | 12.12 | 12.17 | 5,275,319 | -0.24(-1.95%) |
Nov 17, 2021 | 12.81 | 12.92 | 12.33 | 12.41 | 4,507,319 | -0.67(-5.11%) |
Nov 16, 2021 | 12.99 | 13.32 | 12.89 | 13.08 | 4,921,780 | +0.13(+0.97%) |
Nov 15, 2021 | 13.26 | 13.26 | 12.93 | 12.95 | 5,540,497 | -0.37(-2.76%) |
Nov 12, 2021 | 13.44 | 13.54 | 13.25 | 13.32 | 2,891,815 | -0.21(-1.57%) |
Nov 11, 2021 | 13.67 | 13.80 | 13.49 | 13.53 | 2,867,379 | -0.16(-1.20%) |
Nov 10, 2021 | 14.38 | 13.70 | 2,630,206 | -0.77(-5.35%) | ||
Nov 09, 2021 | 14.42 | 14.48 | 13.96 | 14.47 | 2,927,889 | +0.06(+0.40%) |
Nov 08, 2021 | 14.34 | 14.64 | 14.21 | 14.42 | 3,851,744 | +0.22(+1.57%) |
Nov 05, 2021 | 14.52 | 14.68 | 14.18 | 14.19 | 2,583,521 | -0.05(-0.34%) |
Nov 04, 2021 | 14.38 | 14.90 | 13.87 | 14.24 | 6,018,956 | +0.15(+1.03%) |
Nov 03, 2021 | 13.78 | 14.26 | 13.74 | 14.10 | 3,880,258 | +0.11(+0.76%) |
Nov 02, 2021 | 13.77 | 14.01 | 13.68 | 13.99 | 2,547,724 | +0.07(+0.49%) |
Nov 01, 2021 | 13.75 | 14.28 | 14.05 | 13.92 | 4,824,454 | +0.35(+2.57%) |
Oct 29, 2021 | 14.25 | 14.34 | 13.56 | 13.57 | 4,215,814 | -0.70(-4.88%) |
Oct 28, 2021 | 14.05 | 14.30 | 13.91 | 14.27 | 4,019,680 | +0.09(+0.61%) |
Oct 27, 2021 | 14.09 | 15.35 | 13.82 | 14.18 | 6,690,594 | +0.05(+0.34%) |
Oct 26, 2021 | 14.26 | 14.09 | 14.13 | 3,857,690 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.61 | 14.74 | 14.13 | 14.19 | 4,104,121 | -0.22(-1.54%) |
Oct 22, 2021 | 14.26 | 14.45 | 14.13 | 14.42 | 2,701,163 | +0.14(+0.95%) |
Oct 21, 2021 | 14.85 | 14.88 | 14.09 | 14.28 | 4,559,158 | -0.73(-4.84%) |
Oct 20, 2021 | 14.75 | 15.01 | 14.64 | 15.01 | 3,035,523 | +0.15(+0.98%) |
Oct 19, 2021 | 14.54 | 14.92 | 14.25 | 14.86 | 5,645,707 | +0.41(+2.81%) |
Oct 18, 2021 | 14.45 | 14.80 | 14.28 | 14.45 | 3,582,445 | -0.06(-0.40%) |
Oct 15, 2021 | 14.40 | 14.61 | 14.29 | 14.51 | 2,817,697 | +0.36(+2.53%) |
Oct 14, 2021 | 14.19 | 14.31 | 14.02 | 14.15 | 2,697,406 | +0.19(+1.39%) |
Oct 13, 2021 | 13.91 | 14.07 | 13.74 | 13.96 | 2,396,079 | -0.13(-0.89%) |
Oct 12, 2021 | 13.99 | 14.28 | 13.92 | 14.09 | 3,648,675 | +0.02(+0.14%) |
Oct 11, 2021 | 14.35 | 14.64 | 14.06 | 14.07 | 4,032,534 | -0.09(-0.62%) |
Oct 08, 2021 | 13.80 | 14.22 | 13.80 | 14.15 | 3,298,535 | +0.53(+3.91%) |
Oct 07, 2021 | 13.37 | 13.75 | 13.31 | 13.62 | 3,049,210 | +0.35(+2.63%) |
Oct 06, 2021 | 13.41 | 13.64 | 13.04 | 13.27 | 5,563,034 | -0.46(-3.38%) |
Oct 05, 2021 | 13.45 | 13.83 | 13.27 | 13.74 | 6,531,380 | +0.48(+3.65%) |
Oct 04, 2021 | 13.28 | 13.62 | 13.19 | 13.25 | 6,187,456 | +0.20(+1.56%) |
Oct 01, 2021 | 12.75 | 13.12 | 12.65 | 13.05 | 3,807,404 | +0.36(+2.82%) |
Sep 30, 2021 | 12.92 | 13.03 | 12.65 | 12.69 | 3,934,430 | -0.25(-1.95%) |
Sep 29, 2021 | 12.90 | 13.06 | 12.79 | 12.94 | 2,843,315 | -0.07(-0.52%) |
Sep 28, 2021 | 13.27 | 13.38 | 12.96 | 13.01 | 5,934,455 | -0.01(-0.07%) |
Sep 27, 2021 | 12.91 | 13.29 | 12.89 | 13.02 | 5,842,637 | +0.47(+3.78%) |
Sep 24, 2021 | 12.37 | 12.65 | 12.31 | 12.55 | 2,959,380 | +0.06(+0.47%) |
Sep 23, 2021 | 11.97 | 12.59 | 11.86 | 12.49 | 4,544,813 | +0.50(+4.20%) |
Sep 22, 2021 | 12.33 | 12.55 | 11.98 | 11.99 | 5,396,943 | -0.04(-0.32%) |
Sep 21, 2021 | 12.68 | 12.80 | 11.97 | 12.02 | 5,840,057 | -0.46(-3.72%) |
Sep 20, 2021 | 12.50 | 12.84 | 12.17 | 12.49 | 6,781,214 | -0.47(-3.66%) |
Sep 17, 2021 | 13.34 | 13.55 | 12.83 | 12.96 | 92,404,640 | -0.41(-3.04%) |
Sep 16, 2021 | 13.43 | 13.49 | 13.10 | 13.37 | 4,698,763 | -0.11(-0.79%) |
Sep 15, 2021 | 13.30 | 13.92 | 13.23 | 13.48 | 6,627,917 | +0.38(+2.88%) |
Sep 14, 2021 | 13.19 | 13.30 | 12.96 | 13.10 | 7,482,332 | +0.04(+0.30%) |
Sep 13, 2021 | 12.76 | 13.22 | 12.76 | 13.06 | 5,996,517 | +0.39(+3.06%) |
Sep 10, 2021 | 12.53 | 12.69 | 12.36 | 12.67 | 5,353,176 | +0.36(+2.91%) |
Sep 09, 2021 | 12.13 | 12.62 | 12.09 | 12.31 | 3,990,274 | +0.05(+0.39%) |
Sep 08, 2021 | 12.78 | 12.86 | 12.25 | 12.27 | 4,961,841 | -0.39(-3.06%) |
Sep 07, 2021 | 12.45 | 12.97 | 12.38 | 12.65 | 6,888,633 | +0.12(+0.93%) |
Sep 03, 2021 | 12.84 | 12.98 | 12.50 | 12.54 | 4,721,373 | -0.36(-2.78%) |
Sep 02, 2021 | 12.73 | 13.04 | 12.70 | 12.90 | 4,264,159 | +0.35(+2.78%) |