Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.29 | 16.56 | 15.80 | 15.93 | 124,199,712 | -0.40(-2.44%) |
Nov 29, 2021 | 16.66 | 16.76 | 16.18 | 16.33 | 83,148,248 | -0.07(-0.41%) |
Nov 26, 2021 | 16.32 | 16.47 | 16.16 | 16.40 | 59,544,316 | -0.42(-2.47%) |
Nov 24, 2021 | 16.58 | 16.89 | 16.42 | 16.81 | 93,138,784 | +0.04(+0.25%) |
Nov 23, 2021 | 16.96 | 17.04 | 16.58 | 16.77 | 109,373,200 | -0.23(-1.37%) |
Nov 22, 2021 | 16.10 | 17.26 | 16.03 | 17.00 | 165,826,992 | +0.90(+5.62%) |
Nov 19, 2021 | 16.31 | 16.33 | 15.97 | 16.10 | 77,826,936 | -0.14(-0.87%) |
Nov 18, 2021 | 16.74 | 16.28 | 16.07 | 16.24 | 133,704,104 | -0.24(-1.46%) |
Nov 17, 2021 | 16.31 | 16.53 | 16.06 | 16.48 | 97,541,448 | +0.13(+0.81%) |
Nov 16, 2021 | 16.44 | 16.57 | 16.13 | 16.35 | 79,900,072 | -0.06(-0.35%) |
Nov 15, 2021 | 16.07 | 16.48 | 15.81 | 16.41 | 102,522,696 | +0.30(+1.85%) |
Nov 12, 2021 | 16.01 | 16.21 | 15.87 | 16.11 | 94,229,680 | -0.04(-0.26%) |
Nov 11, 2021 | 16.22 | 16.39 | 15.91 | 16.15 | 116,472,840 | -0.26(-1.56%) |
Nov 10, 2021 | 16.42 | 16.41 | 276,752,192 | -0.21(-1.29%) | ||
Nov 09, 2021 | 16.93 | 16.94 | 16.03 | 16.62 | 198,990,784 | -0.02(-0.15%) |
Nov 08, 2021 | 16.03 | 16.87 | 15.89 | 16.64 | 185,095,856 | +0.71(+4.46%) |
Nov 05, 2021 | 16.28 | 16.29 | 15.69 | 15.93 | 147,972,880 | -0.11(-0.67%) |
Nov 04, 2021 | 15.63 | 16.11 | 15.46 | 16.04 | 190,641,136 | +0.65(+4.24%) |
Nov 03, 2021 | 14.80 | 15.55 | 14.77 | 15.39 | 126,672,216 | +0.51(+3.44%) |
Nov 02, 2021 | 14.99 | 15.03 | 14.65 | 14.88 | 139,222,752 | +0.05(+0.33%) |
Nov 01, 2021 | 14.46 | 14.84 | 14.10 | 14.83 | 151,104,816 | +0.72(+5.09%) |
Oct 29, 2021 | 13.93 | 14.34 | 13.67 | 14.11 | 121,737,728 | +0.18(+1.30%) |
Oct 28, 2021 | 13.93 | 14.52 | 13.80 | 13.93 | 260,982,864 | +1.12(+8.70%) |
Oct 27, 2021 | 13.04 | 13.15 | 12.80 | 12.81 | 115,409,736 | -0.36(-2.70%) |
Oct 26, 2021 | 13.29 | 13.17 | 78,507,928 | -0.05(-0.38%) | ||
Oct 25, 2021 | 13.55 | 13.63 | 13.06 | 13.22 | 82,008,560 | -0.23(-1.72%) |
Oct 22, 2021 | 13.56 | 13.66 | 13.41 | 13.45 | 73,418,296 | -0.22(-1.63%) |
Oct 21, 2021 | 13.35 | 13.79 | 13.32 | 13.67 | 117,128,688 | +0.42(+3.18%) |
Oct 20, 2021 | 12.75 | 13.35 | 12.70 | 13.25 | 127,201,856 | +0.51(+4.02%) |
Oct 19, 2021 | 12.89 | 12.96 | 12.70 | 12.74 | 53,997,536 | -0.12(-0.90%) |
Oct 18, 2021 | 12.86 | 12.93 | 12.79 | 12.85 | 58,793,852 | -0.12(-0.89%) |
Oct 15, 2021 | 12.84 | 13.24 | 12.83 | 12.97 | 93,471,752 | +0.21(+1.62%) |
Oct 14, 2021 | 12.90 | 12.90 | 12.70 | 12.76 | 61,508,092 | -0.05(-0.39%) |
Oct 13, 2021 | 12.88 | 12.96 | 12.61 | 12.81 | 76,752,368 | -0.11(-0.83%) |
Oct 12, 2021 | 12.48 | 12.95 | 12.40 | 12.92 | 107,851,208 | +0.45(+3.64%) |
Oct 11, 2021 | 12.56 | 12.69 | 12.37 | 12.46 | 54,793,336 | -0.02(-0.20%) |
Oct 08, 2021 | 12.32 | 12.80 | 12.27 | 12.49 | 120,415,904 | +0.19(+1.54%) |
Oct 07, 2021 | 11.85 | 12.35 | 11.82 | 12.30 | 116,698,616 | +0.64(+5.45%) |
Oct 06, 2021 | 11.68 | 11.85 | 11.47 | 11.66 | 73,757,704 | -0.14(-1.19%) |
Oct 05, 2021 | 11.93 | 11.93 | 11.66 | 11.80 | 67,672,208 | -0.05(-0.42%) |
Oct 04, 2021 | 11.79 | 12.21 | 11.75 | 11.85 | 94,740,696 | +0.16(+1.34%) |
Oct 01, 2021 | 11.78 | 11.87 | 11.57 | 11.70 | 62,806,480 | +0.00(+0.00%) |
Sep 30, 2021 | 11.78 | 11.83 | 11.64 | 11.70 | 95,438,968 | -0.12(-0.98%) |
Sep 29, 2021 | 11.94 | 11.97 | 11.71 | 11.81 | 70,943,296 | -0.01(-0.07%) |
Sep 28, 2021 | 12.09 | 12.17 | 11.75 | 11.82 | 129,431,592 | +0.12(+1.06%) |
Sep 27, 2021 | 11.47 | 11.80 | 11.47 | 11.70 | 80,713,976 | +0.31(+2.76%) |
Sep 24, 2021 | 11.28 | 11.52 | 11.27 | 11.38 | 69,681,896 | +0.06(+0.51%) |
Sep 23, 2021 | 11.03 | 11.35 | 11.00 | 11.33 | 83,244,064 | +0.40(+3.63%) |
Sep 22, 2021 | 10.67 | 11.06 | 10.66 | 10.93 | 91,711,344 | +0.38(+3.60%) |
Sep 21, 2021 | 10.65 | 10.71 | 10.46 | 10.55 | 73,107,504 | -0.04(-0.39%) |
Sep 20, 2021 | 10.80 | 10.90 | 10.43 | 10.59 | 152,544,064 | -0.60(-5.39%) |
Sep 17, 2021 | 11.08 | 11.32 | 11.06 | 11.19 | 92,413,432 | +0.12(+1.12%) |
Sep 16, 2021 | 10.89 | 11.18 | 10.82 | 11.07 | 92,401,024 | +0.15(+1.36%) |
Sep 15, 2021 | 10.65 | 10.95 | 10.58 | 10.92 | 72,918,176 | +0.30(+2.80%) |
Sep 14, 2021 | 10.68 | 10.79 | 10.57 | 10.62 | 57,562,976 | -0.11(-1.00%) |
Sep 13, 2021 | 10.54 | 10.73 | 10.42 | 10.73 | 75,295,344 | +0.26(+2.45%) |
Sep 10, 2021 | 10.61 | 10.68 | 10.46 | 10.47 | 59,099,216 | -0.07(-0.63%) |
Sep 09, 2021 | 10.70 | 10.70 | 10.51 | 10.54 | 83,126,184 | -0.22(-2.07%) |
Sep 08, 2021 | 10.71 | 10.92 | 10.66 | 10.76 | 70,035,704 | +0.07(+0.62%) |
Sep 07, 2021 | 10.60 | 10.77 | 10.58 | 10.70 | 77,350,728 | +0.05(+0.47%) |
Sep 03, 2021 | 10.73 | 10.78 | 10.63 | 10.65 | 50,538,012 | -0.10(-0.92%) |
Sep 02, 2021 | 10.81 | 10.91 | 10.71 | 10.75 | 59,538,624 | -0.08(-0.76%) |