Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,444,182 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,826,278 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,559 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,733 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,708 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,337,016 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.04 | 14.46 | 14.75 | 22,288,078 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,619,046 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,796 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.10 | 11,307,637 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,088,111 | +0.07(+0.42%) |
Nov 12, 2021 | 15.86 | 16.12 | 15.80 | 16.01 | 10,433,568 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,467 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,883 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,679,135 | +0.04(+0.23%) |
Nov 08, 2021 | 16.57 | 16.88 | 16.44 | 16.53 | 15,497,814 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,626,040 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,845,798 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,270,616 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,755,132 | -0.11(-0.65%) |
Nov 01, 2021 | 15.99 | 16.41 | 15.91 | 16.34 | 21,530,496 | +0.68(+4.35%) |
Oct 29, 2021 | 15.72 | 15.78 | 15.38 | 15.66 | 14,809,370 | -0.12(-0.79%) |
Oct 28, 2021 | 15.52 | 15.85 | 15.48 | 15.79 | 13,326,839 | +0.24(+1.54%) |
Oct 27, 2021 | 15.91 | 15.99 | 15.51 | 15.55 | 17,368,724 | -0.62(-3.86%) |
Oct 26, 2021 | 16.13 | 16.17 | 13,930,255 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.20 | 16.63 | 16.02 | 16.10 | 20,100,170 | +0.19(+1.21%) |
Oct 22, 2021 | 15.60 | 15.93 | 15.44 | 15.91 | 13,957,170 | +0.38(+2.47%) |
Oct 21, 2021 | 15.73 | 15.84 | 15.42 | 15.53 | 15,963,621 | -0.30(-1.88%) |
Oct 20, 2021 | 15.58 | 15.90 | 15.42 | 15.83 | 13,730,334 | +0.10(+0.61%) |
Oct 19, 2021 | 15.80 | 15.95 | 15.62 | 15.73 | 19,274,190 | -0.04(-0.24%) |
Oct 18, 2021 | 15.82 | 16.16 | 15.59 | 15.77 | 26,368,618 | +0.24(+1.54%) |
Oct 15, 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 13,220,344 | +0.04(+0.25%) |
Oct 14, 2021 | 15.49 | 15.70 | 15.28 | 15.49 | 17,382,230 | +0.34(+2.22%) |
Oct 13, 2021 | 14.98 | 15.32 | 14.77 | 15.15 | 17,666,316 | -0.09(-0.57%) |
Oct 12, 2021 | 15.25 | 15.66 | 15.11 | 15.24 | 16,778,228 | -0.07(-0.44%) |
Oct 11, 2021 | 15.86 | 15.94 | 15.29 | 15.31 | 22,547,612 | -0.12(-0.75%) |
Oct 08, 2021 | 14.96 | 15.47 | 14.92 | 15.42 | 22,345,600 | +0.68(+4.62%) |
Oct 07, 2021 | 14.56 | 14.87 | 14.30 | 14.74 | 20,869,566 | +0.26(+1.79%) |
Oct 06, 2021 | 14.42 | 14.72 | 14.18 | 14.48 | 25,091,642 | -0.28(-1.89%) |
Oct 05, 2021 | 14.54 | 15.07 | 14.37 | 14.76 | 32,263,340 | +0.53(+3.71%) |
Oct 04, 2021 | 13.96 | 14.46 | 13.79 | 14.23 | 33,591,684 | +0.57(+4.14%) |
Oct 01, 2021 | 13.23 | 13.71 | 13.22 | 13.67 | 20,996,064 | +0.55(+4.17%) |
Sep 30, 2021 | 13.14 | 13.34 | 12.91 | 13.12 | 22,429,984 | -0.12(-0.87%) |
Sep 29, 2021 | 13.18 | 13.29 | 12.91 | 13.23 | 18,417,136 | +0.03(+0.22%) |
Sep 28, 2021 | 13.44 | 13.63 | 13.17 | 13.21 | 27,349,474 | +0.10(+0.73%) |
Sep 27, 2021 | 12.72 | 13.20 | 12.68 | 13.11 | 28,264,540 | +0.78(+6.30%) |
Sep 24, 2021 | 12.11 | 12.46 | 12.00 | 12.33 | 17,663,344 | +0.12(+0.94%) |
Sep 23, 2021 | 11.56 | 12.28 | 11.51 | 12.22 | 21,598,048 | +0.68(+5.91%) |
Sep 22, 2021 | 11.22 | 11.72 | 11.22 | 11.54 | 23,568,432 | +0.59(+5.35%) |
Sep 21, 2021 | 11.20 | 11.25 | 10.78 | 10.95 | 15,010,482 | -0.07(-0.61%) |
Sep 20, 2021 | 11.04 | 11.28 | 10.77 | 11.02 | 20,968,984 | -0.50(-4.33%) |
Sep 17, 2021 | 11.81 | 11.99 | 11.50 | 11.52 | 28,578,680 | -0.31(-2.60%) |
Sep 16, 2021 | 12.00 | 12.01 | 11.70 | 11.82 | 16,468,056 | -0.30(-2.45%) |
Sep 15, 2021 | 11.51 | 12.13 | 11.50 | 12.12 | 22,118,346 | +0.86(+7.67%) |
Sep 14, 2021 | 11.74 | 11.76 | 11.20 | 11.26 | 16,102,114 | -0.34(-2.90%) |
Sep 13, 2021 | 11.07 | 11.67 | 11.07 | 11.59 | 23,152,402 | +0.78(+7.19%) |
Sep 10, 2021 | 11.08 | 11.17 | 10.82 | 10.82 | 10,797,774 | -0.08(-0.70%) |
Sep 09, 2021 | 10.66 | 11.09 | 10.58 | 10.89 | 12,965,490 | +0.15(+1.43%) |
Sep 08, 2021 | 11.23 | 11.32 | 10.73 | 10.74 | 13,543,840 | -0.37(-3.37%) |
Sep 07, 2021 | 11.04 | 11.35 | 11.04 | 11.11 | 10,383,937 | -0.05(-0.43%) |
Sep 03, 2021 | 11.18 | 11.33 | 11.03 | 11.16 | 13,907,856 | -0.09(-0.77%) |
Sep 02, 2021 | 10.99 | 11.41 | 10.93 | 11.25 | 22,274,616 | +0.44(+4.09%) |