Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.90 | 10.94 | 10.45 | 10.65 | 2,526,209 | -0.53(-4.74%) |
Nov 29, 2021 | 11.53 | 11.53 | 10.80 | 11.18 | 2,059,420 | -0.04(-0.36%) |
Nov 26, 2021 | 11.75 | 11.75 | 10.52 | 11.22 | 3,707,648 | -1.44(-11.37%) |
Nov 24, 2021 | 12.79 | 12.96 | 12.50 | 12.66 | 1,007,015 | -0.15(-1.17%) |
Nov 23, 2021 | 12.61 | 13.27 | 12.46 | 12.81 | 1,692,862 | +0.24(+1.91%) |
Nov 22, 2021 | 12.50 | 12.97 | 12.40 | 12.57 | 1,426,599 | +0.12(+0.96%) |
Nov 19, 2021 | 12.57 | 12.68 | 12.13 | 12.45 | 2,081,050 | -0.31(-2.43%) |
Nov 18, 2021 | 13.00 | 12.85 | 12.67 | 12.76 | 1,590,945 | -0.23(-1.77%) |
Nov 17, 2021 | 13.11 | 13.52 | 12.82 | 12.99 | 1,797,109 | -0.25(-1.89%) |
Nov 16, 2021 | 13.65 | 13.65 | 12.82 | 13.24 | 2,892,210 | -0.49(-3.57%) |
Nov 15, 2021 | 13.48 | 13.73 | 13.31 | 13.73 | 1,506,601 | +0.31(+2.31%) |
Nov 12, 2021 | 13.19 | 13.50 | 13.04 | 13.42 | 1,830,058 | +0.16(+1.21%) |
Nov 11, 2021 | 13.74 | 13.79 | 13.17 | 13.26 | 1,979,588 | -0.73(-5.22%) |
Nov 10, 2021 | 13.89 | 13.99 | 2,085,372 | -0.29(-2.03%) | ||
Nov 09, 2021 | 14.67 | 14.80 | 14.12 | 14.28 | 1,556,401 | -0.44(-2.99%) |
Nov 08, 2021 | 15.64 | 15.67 | 14.65 | 14.72 | 2,896,826 | -0.87(-5.58%) |
Nov 05, 2021 | 14.98 | 16.41 | 14.94 | 15.59 | 3,165,603 | +1.08(+7.44%) |
Nov 04, 2021 | 15.40 | 15.57 | 14.35 | 14.51 | 1,959,442 | -0.82(-5.35%) |
Nov 03, 2021 | 14.65 | 15.49 | 14.60 | 15.33 | 1,387,879 | +0.58(+3.93%) |
Nov 02, 2021 | 14.67 | 14.91 | 14.41 | 14.75 | 1,628,009 | +0.00(+0.00%) |
Nov 01, 2021 | 14.13 | 15.26 | 14.58 | 14.75 | 2,157,839 | +0.62(+4.39%) |
Oct 29, 2021 | 14.30 | 14.65 | 13.94 | 14.13 | 1,417,294 | -0.18(-1.26%) |
Oct 28, 2021 | 14.06 | 14.49 | 13.51 | 14.31 | 2,203,153 | +0.16(+1.13%) |
Oct 27, 2021 | 13.27 | 14.76 | 13.18 | 14.15 | 4,707,097 | +1.18(+9.10%) |
Oct 26, 2021 | 13.14 | 12.97 | 1,810,193 | -0.30(-2.26%) | ||
Oct 25, 2021 | 12.76 | 13.28 | 12.45 | 13.27 | 1,886,585 | +0.44(+3.43%) |
Oct 22, 2021 | 13.12 | 13.14 | 12.76 | 12.83 | 2,087,994 | -0.35(-2.66%) |
Oct 21, 2021 | 13.27 | 13.57 | 13.02 | 13.18 | 1,904,725 | -0.14(-1.05%) |
Oct 20, 2021 | 13.56 | 13.58 | 13.16 | 13.32 | 2,006,978 | -0.24(-1.77%) |
Oct 19, 2021 | 13.64 | 13.76 | 13.33 | 13.56 | 1,808,479 | -0.07(-0.51%) |
Oct 18, 2021 | 14.03 | 14.23 | 13.56 | 13.63 | 1,989,912 | -0.46(-3.26%) |
Oct 15, 2021 | 13.93 | 14.58 | 13.86 | 14.09 | 2,165,701 | +0.39(+2.85%) |
Oct 14, 2021 | 13.80 | 14.17 | 13.64 | 13.70 | 1,975,732 | +0.06(+0.44%) |
Oct 13, 2021 | 14.17 | 14.20 | 13.38 | 13.64 | 3,664,868 | -0.65(-4.55%) |
Oct 12, 2021 | 14.12 | 14.32 | 13.74 | 14.29 | 1,662,033 | +0.15(+1.06%) |
Oct 11, 2021 | 14.21 | 14.52 | 14.00 | 14.14 | 1,354,273 | -0.11(-0.77%) |
Oct 08, 2021 | 14.03 | 14.75 | 13.92 | 14.25 | 1,552,310 | +0.19(+1.35%) |
Oct 07, 2021 | 14.05 | 14.72 | 13.84 | 14.06 | 1,914,983 | -0.01(-0.07%) |
Oct 06, 2021 | 13.64 | 14.09 | 13.28 | 14.07 | 2,543,733 | +0.04(+0.29%) |
Oct 05, 2021 | 14.51 | 14.56 | 13.60 | 14.03 | 2,528,724 | -0.32(-2.23%) |
Oct 04, 2021 | 15.90 | 16.09 | 14.28 | 14.35 | 3,247,883 | -1.44(-9.12%) |
Oct 01, 2021 | 15.02 | 16.01 | 14.96 | 15.79 | 3,008,112 | +1.07(+7.27%) |
Sep 30, 2021 | 15.01 | 15.07 | 14.40 | 14.72 | 2,161,315 | -0.23(-1.54%) |
Sep 29, 2021 | 15.48 | 15.56 | 14.82 | 14.95 | 2,163,793 | -0.65(-4.17%) |
Sep 28, 2021 | 16.19 | 16.44 | 15.41 | 15.60 | 3,051,339 | -0.65(-4.00%) |
Sep 27, 2021 | 15.91 | 17.21 | 15.90 | 16.25 | 2,720,242 | +0.49(+3.11%) |
Sep 24, 2021 | 15.43 | 15.91 | 15.06 | 15.76 | 2,317,111 | +0.26(+1.68%) |
Sep 23, 2021 | 15.28 | 15.59 | 15.04 | 15.50 | 3,513,425 | +0.52(+3.47%) |
Sep 22, 2021 | 14.42 | 15.33 | 14.42 | 14.98 | 2,113,749 | +0.57(+3.96%) |
Sep 21, 2021 | 13.71 | 14.59 | 13.71 | 14.41 | 2,519,222 | +0.67(+4.88%) |
Sep 20, 2021 | 13.40 | 14.10 | 13.06 | 13.74 | 2,612,103 | -0.13(-0.94%) |
Sep 17, 2021 | 13.98 | 14.38 | 13.77 | 13.87 | 3,845,750 | -0.12(-0.86%) |
Sep 16, 2021 | 14.84 | 14.91 | 13.70 | 13.99 | 3,242,160 | -0.90(-6.04%) |
Sep 15, 2021 | 15.11 | 15.16 | 14.49 | 14.89 | 2,075,021 | -0.17(-1.13%) |
Sep 14, 2021 | 15.29 | 15.60 | 14.76 | 15.06 | 2,374,312 | -0.33(-2.14%) |
Sep 13, 2021 | 14.64 | 15.92 | 14.42 | 15.39 | 3,798,301 | +1.07(+7.47%) |
Sep 10, 2021 | 14.84 | 15.13 | 14.22 | 14.32 | 1,525,564 | -0.48(-3.24%) |
Sep 09, 2021 | 14.21 | 14.98 | 14.07 | 14.80 | 1,749,671 | +0.41(+2.85%) |
Sep 08, 2021 | 14.88 | 15.49 | 14.25 | 14.39 | 2,815,425 | -0.60(-4.00%) |
Sep 07, 2021 | 14.77 | 15.34 | 14.58 | 14.99 | 2,092,116 | +0.13(+0.87%) |
Sep 03, 2021 | 15.34 | 15.59 | 14.62 | 14.86 | 2,333,500 | -0.45(-2.94%) |
Sep 02, 2021 | 15.26 | 15.61 | 14.87 | 15.31 | 1,902,105 | +0.01(+0.07%) |