Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.25 | 11.48 | 10.97 | 11.12 | 15,453,934 | -0.54(-4.66%) |
Nov 29, 2021 | 11.95 | 11.99 | 11.45 | 11.67 | 11,165,688 | +0.05(+0.40%) |
Nov 26, 2021 | 11.18 | 11.63 | 11.02 | 11.62 | 12,123,510 | -0.63(-5.13%) |
Nov 24, 2021 | 11.83 | 12.36 | 11.81 | 12.25 | 7,356,074 | +0.22(+1.79%) |
Nov 23, 2021 | 11.54 | 12.09 | 11.49 | 12.03 | 11,656,625 | +0.74(+6.56%) |
Nov 22, 2021 | 11.32 | 11.54 | 11.12 | 11.29 | 6,997,048 | -0.08(-0.66%) |
Nov 19, 2021 | 11.59 | 11.66 | 11.24 | 11.37 | 12,922,133 | -0.62(-5.16%) |
Nov 18, 2021 | 11.65 | 11.99 | 11.65 | 11.99 | 9,796,377 | +0.32(+2.73%) |
Nov 17, 2021 | 11.49 | 11.78 | 11.42 | 11.67 | 10,293,046 | +0.07(+0.57%) |
Nov 16, 2021 | 11.82 | 11.85 | 11.55 | 11.60 | 5,567,385 | -0.17(-1.43%) |
Nov 15, 2021 | 11.81 | 11.96 | 11.50 | 11.77 | 7,365,016 | -0.18(-1.49%) |
Nov 12, 2021 | 11.83 | 11.97 | 11.78 | 11.95 | 6,887,935 | -0.04(-0.31%) |
Nov 11, 2021 | 11.90 | 12.18 | 11.90 | 11.99 | 7,961,946 | +0.08(+0.71%) |
Nov 10, 2021 | 12.29 | 11.90 | 10,707,215 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.32 | 12.49 | 12.10 | 12.34 | 10,137,982 | +0.10(+0.84%) |
Nov 08, 2021 | 11.87 | 12.64 | 11.82 | 12.24 | 19,673,632 | +0.46(+3.90%) |
Nov 05, 2021 | 11.68 | 11.95 | 11.37 | 11.78 | 24,638,712 | +0.28(+2.45%) |
Nov 04, 2021 | 11.57 | 11.78 | 11.40 | 11.50 | 17,340,658 | +0.10(+0.90%) |
Nov 03, 2021 | 11.36 | 11.62 | 11.17 | 11.39 | 14,680,216 | +0.14(+1.25%) |
Nov 02, 2021 | 11.35 | 11.42 | 11.12 | 11.25 | 10,716,457 | -0.23(-1.96%) |
Nov 01, 2021 | 11.39 | 11.54 | 11.25 | 11.48 | 9,213,939 | +0.24(+2.17%) |
Oct 29, 2021 | 11.11 | 11.26 | 10.94 | 11.24 | 10,019,481 | +0.16(+1.44%) |
Oct 28, 2021 | 10.81 | 11.11 | 10.74 | 11.08 | 10,475,431 | +0.28(+2.61%) |
Oct 27, 2021 | 10.98 | 11.05 | 10.77 | 10.79 | 6,703,193 | -0.35(-3.11%) |
Oct 26, 2021 | 11.27 | 11.14 | 7,278,752 | -0.08(-0.67%) | ||
Oct 25, 2021 | 11.16 | 11.31 | 11.11 | 11.22 | 12,067,816 | +0.22(+1.96%) |
Oct 22, 2021 | 10.96 | 11.05 | 10.73 | 11.00 | 8,919,978 | +0.09(+0.86%) |
Oct 21, 2021 | 10.82 | 11.03 | 10.69 | 10.91 | 10,636,571 | -0.01(-0.09%) |
Oct 20, 2021 | 10.71 | 11.15 | 10.71 | 10.92 | 8,138,503 | +0.06(+0.52%) |
Oct 19, 2021 | 10.80 | 10.99 | 10.66 | 10.86 | 5,937,359 | +0.07(+0.61%) |
Oct 18, 2021 | 11.07 | 11.09 | 10.68 | 10.79 | 11,063,988 | -0.14(-1.29%) |
Oct 15, 2021 | 11.16 | 11.29 | 10.92 | 10.94 | 9,742,685 | -0.07(-0.68%) |
Oct 14, 2021 | 10.81 | 11.07 | 10.72 | 11.01 | 9,620,659 | +0.45(+4.26%) |
Oct 13, 2021 | 10.59 | 10.63 | 10.39 | 10.56 | 10,632,012 | -0.18(-1.66%) |
Oct 12, 2021 | 10.69 | 10.80 | 10.46 | 10.74 | 12,676,214 | -0.02(-0.17%) |
Oct 11, 2021 | 11.01 | 11.09 | 10.72 | 10.76 | 11,536,597 | +0.18(+1.68%) |
Oct 08, 2021 | 10.40 | 10.70 | 10.38 | 10.58 | 10,668,952 | +0.36(+3.49%) |
Oct 07, 2021 | 9.969 | 10.34 | 9.763 | 10.22 | 10,584,403 | +0.31(+3.12%) |
Oct 06, 2021 | 9.894 | 10.04 | 9.678 | 9.913 | 13,230,415 | -0.20(-1.95%) |
Oct 05, 2021 | 9.941 | 10.25 | 9.810 | 10.11 | 13,923,460 | +0.33(+3.36%) |
Oct 04, 2021 | 9.622 | 9.964 | 9.622 | 9.781 | 13,333,239 | +0.35(+3.68%) |
Oct 01, 2021 | 9.463 | 9.613 | 9.369 | 9.434 | 11,322,026 | +0.00(+0.00%) |
Sep 30, 2021 | 9.425 | 9.631 | 9.275 | 9.434 | 12,778,418 | -0.01(-0.10%) |
Sep 29, 2021 | 9.284 | 9.538 | 9.153 | 9.444 | 7,355,878 | +0.15(+1.61%) |
Sep 28, 2021 | 9.434 | 9.650 | 9.209 | 9.294 | 12,480,233 | -0.01(-0.10%) |
Sep 27, 2021 | 9.228 | 9.463 | 9.172 | 9.303 | 13,067,710 | +0.33(+3.66%) |
Sep 24, 2021 | 8.919 | 9.097 | 8.791 | 8.975 | 9,483,037 | -0.02(-0.21%) |
Sep 23, 2021 | 8.675 | 9.088 | 8.600 | 8.994 | 13,930,316 | +0.44(+5.15%) |
Sep 22, 2021 | 8.159 | 8.642 | 8.122 | 8.553 | 13,134,364 | +0.63(+7.93%) |
Sep 21, 2021 | 8.009 | 8.057 | 7.789 | 7.925 | 7,803,332 | +0.03(+0.36%) |
Sep 20, 2021 | 7.784 | 7.906 | 7.671 | 7.896 | 8,866,572 | -0.23(-2.88%) |
Sep 17, 2021 | 8.253 | 8.347 | 8.084 | 8.131 | 7,200,597 | -0.19(-2.25%) |
Sep 16, 2021 | 8.469 | 8.497 | 8.262 | 8.318 | 6,519,678 | -0.21(-2.42%) |
Sep 15, 2021 | 8.215 | 8.534 | 8.178 | 8.525 | 9,635,835 | +0.53(+6.57%) |
Sep 14, 2021 | 8.356 | 8.389 | 7.967 | 8.000 | 5,513,350 | -0.26(-3.10%) |
Sep 13, 2021 | 7.993 | 8.274 | 7.965 | 8.255 | 8,735,676 | +0.42(+5.38%) |
Sep 10, 2021 | 7.993 | 8.035 | 7.829 | 7.834 | 6,093,695 | +0.00(+0.00%) |
Sep 09, 2021 | 7.768 | 7.937 | 7.712 | 7.834 | 6,271,860 | -0.02(-0.24%) |
Sep 08, 2021 | 8.105 | 8.190 | 7.834 | 7.853 | 6,536,331 | -0.20(-2.44%) |
Sep 07, 2021 | 8.105 | 8.227 | 7.998 | 8.049 | 6,133,037 | -0.15(-1.83%) |
Sep 03, 2021 | 8.227 | 8.349 | 8.148 | 8.199 | 5,630,393 | -0.08(-1.02%) |
Sep 02, 2021 | 7.909 | 8.321 | 7.871 | 8.283 | 9,662,668 | +0.50(+6.37%) |