Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.81 | 11.94 | 11.53 | 11.59 | 5,723,377 | -0.52(-4.26%) |
Nov 29, 2021 | 12.50 | 12.59 | 12.07 | 12.10 | 5,851,237 | -0.04(-0.32%) |
Nov 26, 2021 | 11.65 | 12.17 | 11.62 | 12.14 | 4,189,573 | -0.37(-2.95%) |
Nov 24, 2021 | 12.42 | 12.71 | 12.41 | 12.51 | 3,483,886 | -0.05(-0.39%) |
Nov 23, 2021 | 12.03 | 12.79 | 12.03 | 12.56 | 6,437,666 | +0.81(+6.86%) |
Nov 22, 2021 | 11.68 | 11.95 | 11.58 | 11.75 | 5,051,061 | +0.06(+0.50%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.53 | 11.70 | 7,999,988 | -0.53(-4.30%) |
Nov 18, 2021 | 12.59 | 12.61 | 12.17 | 12.22 | 5,253,215 | -0.24(-1.95%) |
Nov 17, 2021 | 12.86 | 12.98 | 12.39 | 12.46 | 4,488,434 | -0.67(-5.11%) |
Nov 16, 2021 | 13.05 | 13.38 | 12.94 | 13.13 | 4,901,159 | +0.13(+0.97%) |
Nov 15, 2021 | 13.32 | 13.32 | 12.99 | 13.01 | 5,517,282 | -0.37(-2.76%) |
Nov 12, 2021 | 13.49 | 13.60 | 13.31 | 13.38 | 2,879,699 | -0.21(-1.57%) |
Nov 11, 2021 | 13.73 | 13.86 | 13.54 | 13.59 | 2,855,364 | -0.17(-1.20%) |
Nov 10, 2021 | 14.44 | 13.76 | 2,619,185 | -0.78(-5.35%) | ||
Nov 09, 2021 | 14.48 | 14.54 | 14.02 | 14.53 | 2,915,622 | +0.06(+0.40%) |
Nov 08, 2021 | 14.40 | 14.70 | 14.27 | 14.48 | 3,835,605 | +0.22(+1.57%) |
Nov 05, 2021 | 14.58 | 14.74 | 14.24 | 14.25 | 2,572,697 | -0.05(-0.34%) |
Nov 04, 2021 | 14.44 | 14.96 | 13.93 | 14.30 | 5,993,737 | +0.15(+1.03%) |
Nov 03, 2021 | 13.83 | 14.32 | 13.80 | 14.16 | 3,864,000 | +0.11(+0.76%) |
Nov 02, 2021 | 13.82 | 14.07 | 13.74 | 14.05 | 2,537,049 | +0.07(+0.49%) |
Nov 01, 2021 | 13.81 | 14.34 | 14.11 | 13.98 | 4,804,240 | +0.35(+2.57%) |
Oct 29, 2021 | 14.31 | 14.40 | 13.62 | 13.63 | 4,198,150 | -0.70(-4.88%) |
Oct 28, 2021 | 14.11 | 14.36 | 13.96 | 14.33 | 4,002,838 | +0.09(+0.61%) |
Oct 27, 2021 | 14.15 | 15.41 | 13.87 | 14.24 | 6,662,561 | +0.05(+0.34%) |
Oct 26, 2021 | 14.32 | 14.15 | 14.19 | 3,841,527 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.67 | 14.80 | 14.19 | 14.25 | 4,086,925 | -0.22(-1.54%) |
Oct 22, 2021 | 14.32 | 14.52 | 14.18 | 14.48 | 2,689,846 | +0.14(+0.95%) |
Oct 21, 2021 | 14.91 | 14.94 | 14.15 | 14.34 | 4,540,055 | -0.73(-4.84%) |
Oct 20, 2021 | 14.82 | 15.07 | 14.70 | 15.07 | 3,022,805 | +0.15(+0.98%) |
Oct 19, 2021 | 14.60 | 14.98 | 14.31 | 14.92 | 5,622,051 | +0.41(+2.81%) |
Oct 18, 2021 | 14.52 | 14.87 | 14.34 | 14.52 | 3,567,435 | -0.06(-0.40%) |
Oct 15, 2021 | 14.46 | 14.68 | 14.35 | 14.57 | 2,805,891 | +0.36(+2.53%) |
Oct 14, 2021 | 14.25 | 14.37 | 14.08 | 14.21 | 2,686,105 | +0.19(+1.39%) |
Oct 13, 2021 | 13.97 | 14.13 | 13.80 | 14.02 | 2,386,039 | -0.13(-0.89%) |
Oct 12, 2021 | 14.05 | 14.34 | 13.98 | 14.15 | 3,633,388 | +0.02(+0.14%) |
Oct 11, 2021 | 14.41 | 14.70 | 14.12 | 14.13 | 4,015,638 | -0.09(-0.62%) |
Oct 08, 2021 | 13.85 | 14.28 | 13.85 | 14.21 | 3,284,715 | +0.53(+3.91%) |
Oct 07, 2021 | 13.43 | 13.81 | 13.37 | 13.68 | 3,036,434 | +0.35(+2.63%) |
Oct 06, 2021 | 13.47 | 13.70 | 13.10 | 13.33 | 5,539,725 | -0.47(-3.38%) |
Oct 05, 2021 | 13.50 | 13.88 | 13.33 | 13.80 | 6,504,014 | +0.49(+3.65%) |
Oct 04, 2021 | 13.34 | 13.68 | 13.24 | 13.31 | 6,161,531 | +0.20(+1.56%) |
Oct 01, 2021 | 12.80 | 13.17 | 12.71 | 13.11 | 3,791,451 | +0.36(+2.82%) |
Sep 30, 2021 | 12.98 | 13.08 | 12.71 | 12.75 | 3,917,945 | -0.25(-1.94%) |
Sep 29, 2021 | 12.95 | 13.12 | 12.84 | 13.00 | 2,831,402 | -0.07(-0.52%) |
Sep 28, 2021 | 13.33 | 13.44 | 13.02 | 13.07 | 5,909,590 | -0.01(-0.07%) |
Sep 27, 2021 | 12.97 | 13.34 | 12.94 | 13.08 | 5,818,157 | +0.48(+3.78%) |
Sep 24, 2021 | 12.42 | 12.71 | 12.36 | 12.60 | 2,946,980 | +0.06(+0.46%) |
Sep 23, 2021 | 12.02 | 12.64 | 11.91 | 12.54 | 4,525,770 | +0.51(+4.20%) |
Sep 22, 2021 | 12.39 | 12.60 | 12.03 | 12.04 | 5,374,331 | -0.04(-0.32%) |
Sep 21, 2021 | 12.74 | 12.86 | 12.02 | 12.07 | 5,815,588 | -0.47(-3.72%) |
Sep 20, 2021 | 12.55 | 12.89 | 12.23 | 12.54 | 6,752,801 | -0.48(-3.66%) |
Sep 17, 2021 | 13.40 | 13.61 | 12.88 | 13.02 | 92,017,472 | -0.41(-3.04%) |
Sep 16, 2021 | 13.48 | 13.54 | 13.15 | 13.43 | 4,679,076 | -0.11(-0.79%) |
Sep 15, 2021 | 13.36 | 13.98 | 13.29 | 13.53 | 6,600,147 | +0.38(+2.88%) |
Sep 14, 2021 | 13.24 | 13.36 | 13.02 | 13.15 | 7,450,982 | +0.04(+0.30%) |
Sep 13, 2021 | 12.81 | 13.28 | 12.81 | 13.12 | 5,971,392 | +0.39(+3.06%) |
Sep 10, 2021 | 12.58 | 12.74 | 12.42 | 12.73 | 5,330,747 | +0.36(+2.91%) |
Sep 09, 2021 | 12.18 | 12.68 | 12.14 | 12.37 | 3,973,555 | +0.05(+0.39%) |
Sep 08, 2021 | 12.83 | 12.91 | 12.30 | 12.32 | 4,941,051 | -0.39(-3.06%) |
Sep 07, 2021 | 12.50 | 13.03 | 12.43 | 12.71 | 6,859,770 | +0.12(+0.93%) |
Sep 03, 2021 | 12.89 | 13.03 | 12.55 | 12.59 | 4,701,591 | -0.36(-2.78%) |
Sep 02, 2021 | 12.78 | 13.10 | 12.75 | 12.95 | 4,246,292 | +0.35(+2.78%) |