Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.32 | 11.54 | 11.03 | 11.18 | 15,368,513 | -0.55(-4.66%) |
Nov 29, 2021 | 12.01 | 12.06 | 11.51 | 11.73 | 11,103,970 | +0.05(+0.40%) |
Nov 26, 2021 | 11.24 | 11.69 | 11.08 | 11.68 | 12,056,498 | -0.63(-5.13%) |
Nov 24, 2021 | 11.89 | 12.43 | 11.87 | 12.32 | 7,315,413 | +0.22(+1.79%) |
Nov 23, 2021 | 11.61 | 12.16 | 11.55 | 12.10 | 11,592,193 | +0.74(+6.56%) |
Nov 22, 2021 | 11.38 | 11.61 | 11.18 | 11.35 | 6,958,372 | -0.08(-0.66%) |
Nov 19, 2021 | 11.66 | 11.72 | 11.30 | 11.43 | 12,850,706 | -0.62(-5.16%) |
Nov 18, 2021 | 11.71 | 12.05 | 11.71 | 12.05 | 9,742,228 | +0.32(+2.73%) |
Nov 17, 2021 | 11.55 | 11.84 | 11.49 | 11.73 | 10,236,152 | +0.07(+0.57%) |
Nov 16, 2021 | 11.88 | 11.92 | 11.62 | 11.67 | 5,536,612 | -0.17(-1.43%) |
Nov 15, 2021 | 11.87 | 12.02 | 11.56 | 11.84 | 7,324,306 | -0.18(-1.49%) |
Nov 12, 2021 | 11.89 | 12.04 | 11.84 | 12.01 | 6,849,863 | -0.04(-0.31%) |
Nov 11, 2021 | 11.97 | 12.25 | 11.97 | 12.05 | 7,917,936 | +0.08(+0.71%) |
Nov 10, 2021 | 12.35 | 11.97 | 10,648,031 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.39 | 12.56 | 12.17 | 12.41 | 10,081,944 | +0.10(+0.84%) |
Nov 08, 2021 | 11.94 | 12.71 | 11.88 | 12.31 | 19,564,888 | +0.46(+3.90%) |
Nov 05, 2021 | 11.74 | 12.01 | 11.43 | 11.84 | 24,502,522 | +0.28(+2.45%) |
Nov 04, 2021 | 11.64 | 11.85 | 11.47 | 11.56 | 17,244,808 | +0.10(+0.91%) |
Nov 03, 2021 | 11.42 | 11.68 | 11.24 | 11.46 | 14,599,071 | +0.14(+1.25%) |
Nov 02, 2021 | 11.41 | 11.49 | 11.18 | 11.32 | 10,657,222 | -0.23(-1.96%) |
Nov 01, 2021 | 11.45 | 11.61 | 11.32 | 11.54 | 9,163,009 | +0.25(+2.17%) |
Oct 29, 2021 | 11.18 | 11.33 | 11.01 | 11.30 | 9,964,098 | +0.16(+1.44%) |
Oct 28, 2021 | 10.87 | 11.18 | 10.80 | 11.14 | 10,417,529 | +0.28(+2.61%) |
Oct 27, 2021 | 11.04 | 11.11 | 10.83 | 10.85 | 6,666,141 | -0.35(-3.12%) |
Oct 26, 2021 | 11.34 | 11.20 | 7,238,519 | -0.08(-0.67%) | ||
Oct 25, 2021 | 11.22 | 11.37 | 11.17 | 11.28 | 12,001,112 | +0.22(+1.96%) |
Oct 22, 2021 | 11.02 | 11.11 | 10.79 | 11.06 | 8,870,673 | +0.09(+0.86%) |
Oct 21, 2021 | 10.88 | 11.09 | 10.75 | 10.97 | 10,577,778 | -0.01(-0.09%) |
Oct 20, 2021 | 10.77 | 11.21 | 10.77 | 10.98 | 8,093,517 | +0.06(+0.52%) |
Oct 19, 2021 | 10.86 | 11.05 | 10.72 | 10.92 | 5,904,540 | +0.07(+0.61%) |
Oct 18, 2021 | 11.13 | 11.15 | 10.74 | 10.85 | 11,002,832 | -0.14(-1.29%) |
Oct 15, 2021 | 11.22 | 11.35 | 10.98 | 11.00 | 9,688,833 | -0.08(-0.68%) |
Oct 14, 2021 | 10.87 | 11.13 | 10.78 | 11.07 | 9,567,481 | +0.45(+4.26%) |
Oct 13, 2021 | 10.65 | 10.68 | 10.45 | 10.62 | 10,573,244 | -0.18(-1.66%) |
Oct 12, 2021 | 10.75 | 10.86 | 10.51 | 10.80 | 12,606,147 | -0.02(-0.17%) |
Oct 11, 2021 | 11.07 | 11.16 | 10.78 | 10.82 | 11,472,829 | +0.18(+1.68%) |
Oct 08, 2021 | 10.46 | 10.76 | 10.44 | 10.64 | 10,609,979 | +0.36(+3.49%) |
Oct 07, 2021 | 10.02 | 10.40 | 9.817 | 10.28 | 10,525,898 | +0.31(+3.12%) |
Oct 06, 2021 | 9.949 | 10.10 | 9.732 | 9.968 | 13,157,284 | -0.20(-1.95%) |
Oct 05, 2021 | 9.996 | 10.31 | 9.864 | 10.17 | 13,846,498 | +0.33(+3.36%) |
Oct 04, 2021 | 9.676 | 10.02 | 9.676 | 9.836 | 13,259,540 | +0.35(+3.68%) |
Oct 01, 2021 | 9.515 | 9.666 | 9.421 | 9.487 | 11,259,443 | +0.00(+0.00%) |
Sep 30, 2021 | 9.478 | 9.685 | 9.327 | 9.487 | 12,707,786 | -0.01(-0.10%) |
Sep 29, 2021 | 9.336 | 9.591 | 9.204 | 9.496 | 7,315,218 | +0.15(+1.61%) |
Sep 28, 2021 | 9.487 | 9.704 | 9.261 | 9.345 | 12,411,249 | -0.01(-0.10%) |
Sep 27, 2021 | 9.279 | 9.515 | 9.223 | 9.355 | 12,995,479 | +0.33(+3.66%) |
Sep 24, 2021 | 8.968 | 9.147 | 8.840 | 9.025 | 9,430,620 | -0.02(-0.21%) |
Sep 23, 2021 | 8.723 | 9.138 | 8.648 | 9.044 | 13,853,317 | +0.44(+5.15%) |
Sep 22, 2021 | 8.204 | 8.690 | 8.167 | 8.600 | 13,061,764 | +0.63(+7.93%) |
Sep 21, 2021 | 8.054 | 8.102 | 7.832 | 7.969 | 7,760,199 | +0.03(+0.36%) |
Sep 20, 2021 | 7.827 | 7.950 | 7.714 | 7.940 | 8,817,562 | -0.24(-2.88%) |
Sep 17, 2021 | 8.299 | 8.393 | 8.129 | 8.176 | 7,160,796 | -0.19(-2.25%) |
Sep 16, 2021 | 8.516 | 8.544 | 8.308 | 8.365 | 6,483,641 | -0.21(-2.42%) |
Sep 15, 2021 | 8.261 | 8.582 | 8.223 | 8.572 | 9,582,573 | +0.53(+6.57%) |
Sep 14, 2021 | 8.402 | 8.435 | 8.011 | 8.044 | 5,482,876 | -0.26(-3.13%) |
Sep 13, 2021 | 8.041 | 8.323 | 8.012 | 8.304 | 8,683,937 | +0.42(+5.38%) |
Sep 10, 2021 | 8.041 | 8.083 | 7.876 | 7.881 | 6,057,604 | +0.00(+0.00%) |
Sep 09, 2021 | 7.815 | 7.984 | 7.758 | 7.881 | 6,234,714 | -0.02(-0.24%) |
Sep 08, 2021 | 8.154 | 8.238 | 7.881 | 7.900 | 6,497,618 | -0.20(-2.44%) |
Sep 07, 2021 | 8.154 | 8.276 | 8.045 | 8.097 | 6,096,713 | -0.15(-1.83%) |
Sep 03, 2021 | 8.276 | 8.399 | 8.196 | 8.248 | 5,597,046 | -0.08(-1.02%) |
Sep 02, 2021 | 7.956 | 8.370 | 7.918 | 8.333 | 9,605,438 | +0.50(+6.37%) |