Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.23 | 10.72 | 9.870 | 10.22 | 15,200,679 | -0.01(-0.10%) |
Nov 29, 2021 | 10.50 | 10.52 | 9.980 | 10.23 | 12,465,828 | -0.23(-2.20%) |
Nov 26, 2021 | 10.25 | 10.52 | 10.02 | 10.46 | 7,509,464 | -0.21(-1.97%) |
Nov 24, 2021 | 10.50 | 10.85 | 10.16 | 10.67 | 10,404,321 | +0.26(+2.50%) |
Nov 23, 2021 | 11.09 | 11.15 | 10.12 | 10.41 | 18,233,058 | -0.72(-6.47%) |
Nov 22, 2021 | 11.97 | 12.03 | 10.90 | 11.13 | 16,170,196 | -0.73(-6.16%) |
Nov 19, 2021 | 12.20 | 12.20 | 11.82 | 11.86 | 13,580,033 | -0.53(-4.28%) |
Nov 18, 2021 | 13.31 | 12.50 | 12.32 | 12.39 | 9,434,032 | -1.00(-7.47%) |
Nov 17, 2021 | 13.14 | 13.94 | 12.98 | 13.39 | 8,317,602 | +0.03(+0.22%) |
Nov 16, 2021 | 13.67 | 13.67 | 12.95 | 13.36 | 10,337,682 | -0.37(-2.69%) |
Nov 15, 2021 | 14.02 | 14.13 | 13.40 | 13.73 | 8,218,583 | -0.25(-1.79%) |
Nov 12, 2021 | 14.35 | 14.40 | 13.72 | 13.98 | 8,582,699 | -0.38(-2.65%) |
Nov 11, 2021 | 14.11 | 14.80 | 13.60 | 14.36 | 10,834,255 | +0.52(+3.76%) |
Nov 10, 2021 | 13.99 | 13.84 | 11,956,318 | -0.48(-3.35%) | ||
Nov 09, 2021 | 14.40 | 14.43 | 13.45 | 14.32 | 15,021,579 | -0.20(-1.38%) |
Nov 08, 2021 | 13.53 | 14.70 | 13.33 | 14.52 | 17,784,776 | +1.38(+10.50%) |
Nov 05, 2021 | 14.53 | 14.53 | 12.66 | 13.14 | 26,932,236 | -2.30(-14.90%) |
Nov 04, 2021 | 13.36 | 15.56 | 12.77 | 15.44 | 44,799,516 | +2.73(+21.48%) |
Nov 03, 2021 | 12.39 | 12.92 | 12.27 | 12.71 | 10,559,136 | +0.16(+1.27%) |
Nov 02, 2021 | 12.66 | 13.11 | 12.15 | 12.55 | 13,131,878 | +0.05(+0.40%) |
Nov 01, 2021 | 12.03 | 12.85 | 12.81 | 12.50 | 15,036,987 | +0.70(+5.93%) |
Oct 29, 2021 | 11.31 | 11.97 | 11.30 | 11.80 | 11,632,983 | +0.37(+3.24%) |
Oct 28, 2021 | 10.67 | 11.65 | 11.43 | 14,046,806 | +0.84(+7.93%) | |
Oct 27, 2021 | 10.88 | 10.98 | 10.54 | 10.59 | 5,246,921 | -0.25(-2.31%) |
Oct 26, 2021 | 11.04 | 10.84 | 9,972,044 | -0.14(-1.28%) | ||
Oct 25, 2021 | 10.66 | 11.14 | 10.58 | 10.98 | 7,241,243 | +0.38(+3.58%) |
Oct 22, 2021 | 11.02 | 11.02 | 10.45 | 10.60 | 7,385,047 | -0.48(-4.33%) |
Oct 21, 2021 | 11.09 | 11.45 | 10.99 | 11.08 | 5,807,963 | -0.07(-0.63%) |
Oct 20, 2021 | 11.38 | 11.39 | 11.01 | 11.15 | 7,254,815 | -0.33(-2.87%) |
Oct 19, 2021 | 10.96 | 11.82 | 10.86 | 11.48 | 9,769,888 | +0.52(+4.74%) |
Oct 18, 2021 | 11.06 | 11.29 | 10.86 | 10.96 | 5,925,994 | -0.20(-1.79%) |
Oct 15, 2021 | 11.23 | 11.51 | 11.02 | 11.16 | 5,979,876 | -0.03(-0.27%) |
Oct 14, 2021 | 11.71 | 11.88 | 11.09 | 11.19 | 8,646,233 | -0.16(-1.41%) |
Oct 13, 2021 | 11.36 | 11.48 | 11.12 | 11.35 | 5,318,671 | -0.01(-0.09%) |
Oct 12, 2021 | 10.57 | 11.43 | 10.49 | 11.36 | 10,077,403 | +0.81(+7.68%) |
Oct 11, 2021 | 10.62 | 10.88 | 10.48 | 10.55 | 4,395,966 | -0.13(-1.22%) |
Oct 08, 2021 | 10.70 | 10.94 | 10.57 | 10.68 | 4,919,829 | +0.01(+0.09%) |
Oct 07, 2021 | 10.43 | 11.04 | 10.36 | 10.67 | 10,146,843 | +0.46(+4.51%) |
Oct 06, 2021 | 10.00 | 10.38 | 9.870 | 10.21 | 7,563,020 | +0.09(+0.89%) |
Oct 05, 2021 | 10.16 | 10.38 | 10.03 | 10.12 | 7,531,172 | -0.05(-0.49%) |
Oct 04, 2021 | 10.58 | 10.62 | 9.911 | 10.17 | 10,242,416 | -0.45(-4.24%) |
Oct 01, 2021 | 10.78 | 11.07 | 10.52 | 10.62 | 6,713,872 | -0.05(-0.47%) |
Sep 30, 2021 | 10.67 | 10.96 | 10.61 | 10.67 | 6,687,811 | +0.07(+0.66%) |
Sep 29, 2021 | 11.23 | 11.54 | 10.55 | 10.60 | 10,932,772 | -0.38(-3.46%) |
Sep 28, 2021 | 11.83 | 12.03 | 10.95 | 10.98 | 10,807,208 | -0.97(-8.12%) |
Sep 27, 2021 | 11.66 | 12.26 | 11.47 | 11.95 | 11,633,364 | +0.29(+2.49%) |
Sep 24, 2021 | 11.28 | 11.90 | 11.21 | 11.66 | 11,799,841 | +0.26(+2.28%) |
Sep 23, 2021 | 11.10 | 11.55 | 10.81 | 11.40 | 9,967,615 | +0.35(+3.17%) |
Sep 22, 2021 | 10.65 | 11.08 | 10.61 | 11.05 | 8,170,606 | +0.34(+3.17%) |
Sep 21, 2021 | 10.57 | 10.87 | 10.48 | 10.71 | 7,549,480 | +0.11(+1.04%) |
Sep 20, 2021 | 10.39 | 10.67 | 10.13 | 10.60 | 10,656,611 | -0.09(-0.84%) |
Sep 17, 2021 | 10.27 | 10.70 | 10.18 | 10.69 | 18,480,006 | +0.37(+3.59%) |
Sep 16, 2021 | 9.750 | 10.35 | 9.620 | 10.32 | 13,682,581 | +0.56(+5.74%) |
Sep 15, 2021 | 10.16 | 10.16 | 9.565 | 9.760 | 15,076,492 | -0.15(-1.51%) |
Sep 14, 2021 | 9.960 | 10.34 | 9.745 | 9.910 | 8,766,456 | -0.12(-1.20%) |
Sep 13, 2021 | 9.750 | 10.19 | 9.520 | 10.03 | 10,741,786 | +0.37(+3.83%) |
Sep 10, 2021 | 9.940 | 9.996 | 9.660 | 9.660 | 9,302,880 | -0.19(-1.93%) |
Sep 09, 2021 | 10.00 | 10.28 | 9.820 | 9.850 | 10,795,076 | -0.10(-1.01%) |
Sep 08, 2021 | 10.64 | 10.70 | 9.920 | 9.950 | 12,972,529 | -0.77(-7.18%) |
Sep 07, 2021 | 10.55 | 11.01 | 10.36 | 10.72 | 10,547,455 | +0.26(+2.49%) |
Sep 03, 2021 | 10.72 | 10.75 | 10.35 | 10.46 | 8,625,934 | -0.19(-1.78%) |
Sep 02, 2021 | 11.43 | 11.45 | 10.65 | 10.65 | 17,243,648 | -0.11(-1.02%) |