Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.16 | 10.46 | 9.885 | 10.11 | 1,533,358 | -0.24(-2.34%) |
Nov 29, 2021 | 10.76 | 10.90 | 10.30 | 10.35 | 1,308,780 | -0.15(-1.41%) |
Nov 26, 2021 | 10.60 | 10.89 | 10.35 | 10.50 | 2,188,761 | -0.26(-2.42%) |
Nov 24, 2021 | 10.59 | 10.92 | 10.46 | 10.76 | 4,614,861 | +0.11(+1.02%) |
Nov 23, 2021 | 10.39 | 10.75 | 10.21 | 10.65 | 1,695,211 | -0.63(-5.57%) |
Nov 22, 2021 | 11.31 | 11.36 | 10.40 | 11.28 | 2,228,788 | +0.58(+5.42%) |
Nov 19, 2021 | 10.80 | 11.04 | 10.54 | 10.70 | 1,451,575 | -0.21(-1.92%) |
Nov 18, 2021 | 11.34 | 11.00 | 10.82 | 10.91 | 1,639,002 | -0.40(-3.54%) |
Nov 17, 2021 | 11.55 | 11.60 | 11.09 | 11.31 | 1,210,072 | -0.27(-2.33%) |
Nov 16, 2021 | 11.48 | 11.65 | 11.23 | 11.58 | 1,710,093 | +0.10(+0.87%) |
Nov 15, 2021 | 11.80 | 11.81 | 11.12 | 11.48 | 1,314,329 | -0.20(-1.71%) |
Nov 12, 2021 | 11.50 | 11.76 | 11.13 | 11.68 | 1,669,880 | +0.00(+0.00%) |
Nov 11, 2021 | 11.28 | 12.12 | 11.25 | 11.68 | 2,209,548 | +0.37(+3.27%) |
Nov 10, 2021 | 10.73 | 11.31 | 4,420,332 | +0.43(+3.95%) | ||
Nov 09, 2021 | 10.70 | 10.88 | 10.35 | 10.88 | 3,754,370 | +0.18(+1.68%) |
Nov 08, 2021 | 12.62 | 12.62 | 10.59 | 10.70 | 8,235,003 | -2.44(-18.57%) |
Nov 05, 2021 | 17.74 | 17.85 | 12.90 | 13.14 | 6,165,515 | -3.17(-19.46%) |
Nov 04, 2021 | 16.16 | 16.44 | 15.53 | 16.31 | 1,283,873 | +0.23(+1.45%) |
Nov 03, 2021 | 16.13 | 16.17 | 15.55 | 16.08 | 1,662,501 | -0.05(-0.32%) |
Nov 02, 2021 | 15.57 | 16.17 | 15.27 | 16.13 | 1,778,033 | +0.44(+2.81%) |
Nov 01, 2021 | 15.14 | 15.78 | 15.57 | 15.69 | 1,378,932 | +0.53(+3.50%) |
Oct 29, 2021 | 14.82 | 15.26 | 14.72 | 15.16 | 1,559,750 | +0.31(+2.09%) |
Oct 28, 2021 | 14.22 | 14.86 | 14.85 | 1,149,211 | +0.56(+3.94%) | |
Oct 27, 2021 | 13.60 | 14.42 | 13.59 | 14.29 | 1,738,454 | +0.72(+5.30%) |
Oct 26, 2021 | 13.87 | 13.54 | 13.57 | 1,088,677 | -0.18(-1.32%) | |
Oct 25, 2021 | 13.60 | 13.76 | 13.35 | 13.75 | 1,183,398 | +0.28(+2.07%) |
Oct 22, 2021 | 13.12 | 13.48 | 12.82 | 13.47 | 981,523 | +0.27(+2.01%) |
Oct 21, 2021 | 13.35 | 13.80 | 13.17 | 13.21 | 787,521 | -0.38(-2.81%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.39 | 13.59 | 1,056,160 | -0.33(-2.37%) |
Oct 19, 2021 | 13.73 | 14.11 | 13.65 | 13.92 | 1,746,222 | +0.30(+2.19%) |
Oct 18, 2021 | 13.47 | 13.73 | 13.16 | 13.62 | 1,540,139 | +0.08(+0.62%) |
Oct 15, 2021 | 13.45 | 13.76 | 13.14 | 13.54 | 3,945,037 | +0.19(+1.41%) |
Oct 14, 2021 | 13.10 | 13.49 | 13.10 | 13.35 | 1,388,001 | +0.32(+2.43%) |
Oct 13, 2021 | 13.07 | 13.66 | 13.01 | 13.03 | 1,874,727 | -0.20(-1.52%) |
Oct 12, 2021 | 12.86 | 13.34 | 12.85 | 13.23 | 1,730,411 | +0.34(+2.66%) |
Oct 11, 2021 | 12.35 | 12.93 | 12.29 | 12.89 | 1,620,021 | +0.52(+4.19%) |
Oct 08, 2021 | 12.14 | 12.38 | 11.95 | 12.37 | 1,070,280 | +0.16(+1.33%) |
Oct 07, 2021 | 12.05 | 12.42 | 11.90 | 12.21 | 944,054 | +0.24(+2.00%) |
Oct 06, 2021 | 11.68 | 12.06 | 11.66 | 11.97 | 1,131,603 | +0.14(+1.15%) |
Oct 05, 2021 | 11.88 | 12.18 | 11.64 | 11.83 | 718,769 | -0.11(-0.92%) |
Oct 04, 2021 | 12.26 | 12.32 | 11.87 | 11.94 | 1,140,969 | -0.45(-3.61%) |
Oct 01, 2021 | 12.35 | 12.44 | 11.92 | 12.39 | 1,054,044 | +0.01(+0.11%) |
Sep 30, 2021 | 12.40 | 12.47 | 12.03 | 12.38 | 890,650 | +0.08(+0.68%) |
Sep 29, 2021 | 12.63 | 12.88 | 12.23 | 12.29 | 1,358,310 | -0.40(-3.16%) |
Sep 28, 2021 | 12.31 | 12.85 | 12.24 | 12.69 | 2,871,826 | +0.17(+1.40%) |
Sep 27, 2021 | 11.94 | 12.62 | 11.94 | 12.52 | 1,574,458 | +0.56(+4.71%) |
Sep 24, 2021 | 11.98 | 12.12 | 11.85 | 11.96 | 992,304 | -0.13(-1.07%) |
Sep 23, 2021 | 11.79 | 12.12 | 11.63 | 12.09 | 1,645,491 | +0.43(+3.67%) |
Sep 22, 2021 | 11.59 | 11.83 | 11.37 | 11.66 | 1,436,532 | +0.01(+0.05%) |
Sep 21, 2021 | 11.64 | 11.82 | 11.57 | 11.65 | 840,482 | +0.01(+0.11%) |
Sep 20, 2021 | 11.59 | 11.90 | 11.50 | 11.64 | 1,424,906 | -0.23(-1.91%) |
Sep 17, 2021 | 11.45 | 11.94 | 11.28 | 11.87 | 4,089,679 | +0.41(+3.62%) |
Sep 16, 2021 | 11.53 | 11.55 | 11.19 | 11.45 | 1,170,449 | -0.08(-0.67%) |
Sep 15, 2021 | 11.36 | 11.68 | 11.31 | 11.53 | 1,118,431 | +0.16(+1.37%) |
Sep 14, 2021 | 11.83 | 11.93 | 11.27 | 11.37 | 1,231,878 | -0.46(-3.89%) |
Sep 13, 2021 | 11.59 | 12.06 | 11.44 | 11.83 | 1,262,692 | +0.25(+2.18%) |
Sep 10, 2021 | 11.82 | 11.87 | 11.51 | 11.58 | 1,311,021 | -0.21(-1.76%) |
Sep 09, 2021 | 11.53 | 11.91 | 11.53 | 11.79 | 1,653,651 | +0.21(+1.85%) |
Sep 08, 2021 | 11.32 | 11.71 | 11.20 | 11.57 | 1,711,142 | +0.32(+2.88%) |
Sep 07, 2021 | 11.58 | 11.78 | 11.10 | 11.25 | 2,979,202 | -0.41(-3.50%) |
Sep 03, 2021 | 11.92 | 11.92 | 11.48 | 11.66 | 1,280,641 | -0.26(-2.17%) |
Sep 02, 2021 | 11.80 | 12.08 | 11.74 | 11.92 | 1,221,328 | +0.05(+0.44%) |