Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.19 | 10.51 | 9.650 | 10.12 | 21,883,288 | -0.13(-1.27%) |
Nov 29, 2021 | 10.60 | 10.62 | 10.03 | 10.25 | 20,548,002 | -0.32(-3.03%) |
Nov 26, 2021 | 10.43 | 10.73 | 10.30 | 10.57 | 12,164,985 | -0.33(-3.03%) |
Nov 24, 2021 | 10.53 | 11.05 | 10.32 | 10.90 | 15,538,512 | +0.40(+3.81%) |
Nov 23, 2021 | 10.47 | 10.91 | 10.24 | 10.50 | 18,216,532 | +0.01(+0.10%) |
Nov 22, 2021 | 11.20 | 11.20 | 10.22 | 10.49 | 23,300,372 | -0.44(-4.03%) |
Nov 19, 2021 | 11.20 | 11.40 | 10.70 | 10.93 | 24,096,876 | -0.05(-0.46%) |
Nov 18, 2021 | 11.92 | 10.98 | 10.83 | 10.98 | 42,632,428 | -1.36(-11.02%) |
Nov 17, 2021 | 12.73 | 13.15 | 12.30 | 12.34 | 16,143,335 | -0.63(-4.86%) |
Nov 16, 2021 | 12.78 | 13.30 | 12.26 | 12.97 | 28,622,652 | -0.06(-0.46%) |
Nov 15, 2021 | 13.37 | 13.95 | 12.97 | 13.03 | 61,201,424 | +0.09(+0.70%) |
Nov 12, 2021 | 12.57 | 13.07 | 12.11 | 12.94 | 56,200,784 | +1.08(+9.11%) |
Nov 11, 2021 | 11.67 | 12.12 | 11.57 | 11.86 | 16,911,776 | -0.37(-3.03%) |
Nov 10, 2021 | 11.99 | 12.23 | 21,117,348 | -0.15(-1.21%) | ||
Nov 09, 2021 | 12.14 | 12.71 | 11.51 | 12.38 | 33,146,438 | +0.01(+0.08%) |
Nov 08, 2021 | 10.74 | 12.57 | 10.69 | 12.37 | 48,782,632 | +1.67(+15.61%) |
Nov 05, 2021 | 10.75 | 10.77 | 10.16 | 10.70 | 24,582,148 | -0.11(-1.02%) |
Nov 04, 2021 | 11.13 | 11.28 | 10.70 | 10.81 | 14,869,916 | -0.05(-0.46%) |
Nov 03, 2021 | 10.38 | 11.09 | 10.31 | 10.86 | 17,828,768 | +0.44(+4.22%) |
Nov 02, 2021 | 10.72 | 10.72 | 10.23 | 10.42 | 14,951,530 | -0.33(-3.07%) |
Nov 01, 2021 | 10.24 | 10.88 | 10.37 | 10.75 | 17,383,836 | +0.45(+4.37%) |
Oct 29, 2021 | 10.43 | 10.22 | 10.30 | 11,177,475 | -0.20(-1.90%) | |
Oct 28, 2021 | 10.33 | 10.57 | 10.19 | 10.50 | 11,155,565 | +0.20(+1.94%) |
Oct 27, 2021 | 10.70 | 10.83 | 10.29 | 10.30 | 15,081,566 | -0.41(-3.83%) |
Oct 26, 2021 | 11.07 | 10.71 | 15,085,055 | -0.29(-2.64%) | ||
Oct 25, 2021 | 11.05 | 11.29 | 10.88 | 11.00 | 13,840,031 | -0.08(-0.72%) |
Oct 22, 2021 | 11.53 | 10.94 | 11.08 | 18,841,540 | -0.48(-4.15%) | |
Oct 21, 2021 | 11.45 | 12.16 | 11.42 | 11.56 | 30,608,492 | -0.03(-0.26%) |
Oct 20, 2021 | 11.55 | 11.80 | 11.02 | 11.59 | 44,045,552 | -0.07(-0.60%) |
Oct 19, 2021 | 10.17 | 11.83 | 10.03 | 11.66 | 68,697,552 | +1.59(+15.79%) |
Oct 18, 2021 | 10.21 | 10.24 | 9.975 | 10.07 | 13,960,038 | -0.17(-1.66%) |
Oct 15, 2021 | 10.46 | 10.53 | 10.19 | 10.24 | 13,108,321 | -0.15(-1.44%) |
Oct 14, 2021 | 10.42 | 10.81 | 10.37 | 10.39 | 14,875,632 | +0.10(+0.97%) |
Oct 13, 2021 | 10.34 | 10.54 | 10.20 | 10.29 | 10,114,708 | +0.01(+0.10%) |
Oct 12, 2021 | 10.16 | 10.56 | 10.12 | 10.28 | 13,741,375 | +0.12(+1.18%) |
Oct 11, 2021 | 10.37 | 10.61 | 10.15 | 10.16 | 12,628,169 | -0.33(-3.15%) |
Oct 08, 2021 | 10.85 | 11.08 | 10.46 | 10.49 | 20,231,488 | -0.53(-4.81%) |
Oct 07, 2021 | 10.82 | 11.42 | 10.37 | 11.02 | 34,867,256 | +0.23(+2.13%) |
Oct 06, 2021 | 10.90 | 10.94 | 10.68 | 10.79 | 18,469,972 | -0.31(-2.79%) |
Oct 05, 2021 | 10.75 | 11.34 | 10.68 | 11.10 | 18,153,462 | +0.36(+3.35%) |
Oct 04, 2021 | 11.02 | 11.11 | 10.69 | 10.74 | 14,948,521 | -0.41(-3.68%) |
Oct 01, 2021 | 11.29 | 11.37 | 10.84 | 11.15 | 18,205,332 | -0.14(-1.24%) |
Sep 30, 2021 | 11.17 | 11.53 | 10.95 | 11.29 | 20,275,424 | +0.18(+1.62%) |
Sep 29, 2021 | 11.73 | 11.77 | 11.09 | 11.11 | 17,425,544 | -0.52(-4.47%) |
Sep 28, 2021 | 12.04 | 12.19 | 11.60 | 11.63 | 17,531,670 | -0.59(-4.83%) |
Sep 27, 2021 | 11.70 | 12.27 | 11.65 | 12.22 | 14,905,487 | +0.55(+4.71%) |
Sep 24, 2021 | 11.85 | 11.98 | 11.64 | 11.67 | 13,173,437 | -0.35(-2.91%) |
Sep 23, 2021 | 12.20 | 12.40 | 11.87 | 12.02 | 21,410,534 | +0.39(+3.35%) |
Sep 22, 2021 | 11.28 | 11.88 | 11.25 | 11.63 | 16,238,120 | +0.41(+3.65%) |
Sep 21, 2021 | 11.23 | 11.54 | 11.03 | 11.22 | 19,675,568 | -0.01(-0.09%) |
Sep 20, 2021 | 11.76 | 11.77 | 11.02 | 11.23 | 25,475,434 | -0.94(-7.72%) |
Sep 17, 2021 | 12.00 | 12.20 | 11.75 | 12.17 | 13,644,893 | +0.16(+1.33%) |
Sep 16, 2021 | 12.00 | 12.24 | 11.90 | 12.01 | 9,308,817 | -0.02(-0.17%) |
Sep 15, 2021 | 11.76 | 12.19 | 11.68 | 12.03 | 12,970,963 | +0.29(+2.47%) |
Sep 14, 2021 | 12.26 | 12.31 | 11.72 | 11.74 | 16,032,111 | -0.49(-4.01%) |
Sep 13, 2021 | 12.44 | 12.47 | 11.92 | 12.23 | 16,022,309 | -0.18(-1.45%) |
Sep 10, 2021 | 12.96 | 12.96 | 12.40 | 12.41 | 18,459,496 | -0.45(-3.50%) |
Sep 09, 2021 | 12.94 | 13.15 | 12.76 | 12.86 | 12,638,975 | +0.06(+0.47%) |
Sep 08, 2021 | 13.22 | 13.33 | 12.77 | 12.80 | 14,421,132 | -0.50(-3.76%) |
Sep 07, 2021 | 13.60 | 13.67 | 13.17 | 13.30 | 12,888,102 | -0.29(-2.13%) |
Sep 03, 2021 | 13.75 | 14.16 | 13.44 | 13.59 | 13,685,327 | -0.26(-1.88%) |
Sep 02, 2021 | 13.66 | 14.27 | 13.45 | 13.85 | 17,903,770 | +0.28(+2.06%) |