Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.32 | 11.55 | 11.04 | 11.19 | 15,364,206 | -0.55(-4.66%) |
Nov 29, 2021 | 12.02 | 12.06 | 11.52 | 11.73 | 11,100,858 | +0.05(+0.40%) |
Nov 26, 2021 | 11.24 | 11.70 | 11.08 | 11.69 | 12,053,119 | -0.63(-5.13%) |
Nov 24, 2021 | 11.89 | 12.43 | 11.88 | 12.32 | 7,313,363 | +0.22(+1.79%) |
Nov 23, 2021 | 11.61 | 12.16 | 11.56 | 12.10 | 11,588,945 | +0.75(+6.56%) |
Nov 22, 2021 | 11.39 | 11.61 | 11.19 | 11.36 | 6,956,422 | -0.08(-0.66%) |
Nov 19, 2021 | 11.66 | 11.73 | 11.30 | 11.43 | 12,847,105 | -0.62(-5.16%) |
Nov 18, 2021 | 11.72 | 12.06 | 11.72 | 12.06 | 9,739,498 | +0.32(+2.73%) |
Nov 17, 2021 | 11.56 | 11.85 | 11.49 | 11.73 | 10,233,283 | +0.07(+0.57%) |
Nov 16, 2021 | 11.89 | 11.92 | 11.62 | 11.67 | 5,535,060 | -0.17(-1.43%) |
Nov 15, 2021 | 11.88 | 12.03 | 11.56 | 11.84 | 7,322,253 | -0.18(-1.49%) |
Nov 12, 2021 | 11.89 | 12.04 | 11.85 | 12.02 | 6,847,943 | -0.04(-0.31%) |
Nov 11, 2021 | 11.97 | 12.25 | 11.97 | 12.06 | 7,915,718 | +0.08(+0.71%) |
Nov 10, 2021 | 12.36 | 11.97 | 10,645,047 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.39 | 12.56 | 12.17 | 12.41 | 10,079,119 | +0.10(+0.84%) |
Nov 08, 2021 | 11.94 | 12.72 | 11.89 | 12.31 | 19,559,404 | +0.46(+3.90%) |
Nov 05, 2021 | 11.74 | 12.02 | 11.43 | 11.85 | 24,495,656 | +0.28(+2.45%) |
Nov 04, 2021 | 11.64 | 11.85 | 11.47 | 11.56 | 17,239,976 | +0.10(+0.91%) |
Nov 03, 2021 | 11.42 | 11.69 | 11.24 | 11.46 | 14,594,980 | +0.14(+1.25%) |
Nov 02, 2021 | 11.41 | 11.49 | 11.19 | 11.32 | 10,654,236 | -0.23(-1.96%) |
Nov 01, 2021 | 11.45 | 11.61 | 11.32 | 11.55 | 9,160,441 | +0.25(+2.17%) |
Oct 29, 2021 | 11.18 | 11.33 | 11.01 | 11.30 | 9,961,306 | +0.16(+1.44%) |
Oct 28, 2021 | 10.88 | 11.18 | 10.80 | 11.14 | 10,414,609 | +0.28(+2.61%) |
Oct 27, 2021 | 11.05 | 11.11 | 10.83 | 10.86 | 6,664,273 | -0.35(-3.11%) |
Oct 26, 2021 | 11.34 | 11.21 | 7,236,491 | -0.08(-0.67%) | ||
Oct 25, 2021 | 11.23 | 11.38 | 11.17 | 11.28 | 11,997,749 | +0.22(+1.96%) |
Oct 22, 2021 | 11.03 | 11.11 | 10.79 | 11.06 | 8,868,188 | +0.09(+0.86%) |
Oct 21, 2021 | 10.89 | 11.09 | 10.75 | 10.97 | 10,574,814 | -0.01(-0.09%) |
Oct 20, 2021 | 10.77 | 11.22 | 10.77 | 10.98 | 8,091,249 | +0.06(+0.52%) |
Oct 19, 2021 | 10.87 | 11.05 | 10.73 | 10.92 | 5,902,886 | +0.07(+0.61%) |
Oct 18, 2021 | 11.13 | 11.15 | 10.74 | 10.86 | 10,999,748 | -0.14(-1.29%) |
Oct 15, 2021 | 11.23 | 11.36 | 10.98 | 11.00 | 9,686,118 | -0.08(-0.68%) |
Oct 14, 2021 | 10.88 | 11.14 | 10.78 | 11.07 | 9,564,800 | +0.45(+4.26%) |
Oct 13, 2021 | 10.65 | 10.69 | 10.45 | 10.62 | 10,570,281 | -0.18(-1.66%) |
Oct 12, 2021 | 10.75 | 10.87 | 10.52 | 10.80 | 12,602,614 | -0.02(-0.17%) |
Oct 11, 2021 | 11.07 | 11.16 | 10.78 | 10.82 | 11,469,614 | +0.18(+1.69%) |
Oct 08, 2021 | 10.46 | 10.76 | 10.44 | 10.64 | 10,607,006 | +0.36(+3.49%) |
Oct 07, 2021 | 10.03 | 10.40 | 9.820 | 10.28 | 10,522,948 | +0.31(+3.12%) |
Oct 06, 2021 | 9.952 | 10.10 | 9.735 | 9.971 | 13,153,597 | -0.20(-1.95%) |
Oct 05, 2021 | 9.999 | 10.31 | 9.867 | 10.17 | 13,842,618 | +0.33(+3.36%) |
Oct 04, 2021 | 9.678 | 10.02 | 9.678 | 9.839 | 13,255,824 | +0.35(+3.68%) |
Oct 01, 2021 | 9.518 | 9.669 | 9.424 | 9.490 | 11,256,288 | +0.00(+0.00%) |
Sep 30, 2021 | 9.480 | 9.688 | 9.329 | 9.490 | 12,704,225 | -0.01(-0.10%) |
Sep 29, 2021 | 9.339 | 9.593 | 9.207 | 9.499 | 7,313,168 | +0.15(+1.61%) |
Sep 28, 2021 | 9.490 | 9.707 | 9.263 | 9.348 | 12,407,771 | -0.01(-0.10%) |
Sep 27, 2021 | 9.282 | 9.518 | 9.225 | 9.358 | 12,991,837 | +0.33(+3.66%) |
Sep 24, 2021 | 8.971 | 9.150 | 8.842 | 9.027 | 9,427,977 | -0.02(-0.21%) |
Sep 23, 2021 | 8.726 | 9.141 | 8.650 | 9.046 | 13,849,435 | +0.44(+5.15%) |
Sep 22, 2021 | 8.207 | 8.693 | 8.169 | 8.603 | 13,058,103 | +0.63(+7.93%) |
Sep 21, 2021 | 8.056 | 8.104 | 7.834 | 7.971 | 7,758,024 | +0.03(+0.36%) |
Sep 20, 2021 | 7.829 | 7.952 | 7.716 | 7.943 | 8,815,091 | -0.24(-2.88%) |
Sep 17, 2021 | 8.301 | 8.395 | 8.131 | 8.178 | 7,158,789 | -0.19(-2.25%) |
Sep 16, 2021 | 8.518 | 8.546 | 8.310 | 8.367 | 6,481,824 | -0.21(-2.42%) |
Sep 15, 2021 | 8.263 | 8.584 | 8.226 | 8.575 | 9,579,888 | +0.53(+6.57%) |
Sep 14, 2021 | 8.405 | 8.438 | 8.013 | 8.046 | 5,481,339 | -0.26(-3.13%) |
Sep 13, 2021 | 8.043 | 8.326 | 8.015 | 8.307 | 8,681,504 | +0.42(+5.38%) |
Sep 10, 2021 | 8.043 | 8.085 | 7.878 | 7.883 | 6,055,907 | +0.00(+0.00%) |
Sep 09, 2021 | 7.817 | 7.986 | 7.760 | 7.883 | 6,232,967 | -0.02(-0.24%) |
Sep 08, 2021 | 8.156 | 8.241 | 7.883 | 7.902 | 6,495,798 | -0.20(-2.44%) |
Sep 07, 2021 | 8.156 | 8.278 | 8.048 | 8.100 | 6,095,005 | -0.15(-1.83%) |
Sep 03, 2021 | 8.278 | 8.401 | 8.198 | 8.250 | 5,595,478 | -0.08(-1.02%) |
Sep 02, 2021 | 7.958 | 8.373 | 7.921 | 8.335 | 9,602,748 | +0.50(+6.37%) |