Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16.74 | 17.02 | 16.24 | 16.38 | 120,827,272 | -0.41(-2.44%) |
Nov 29, 2021 | 17.13 | 17.23 | 16.63 | 16.79 | 80,890,496 | -0.07(-0.41%) |
Nov 26, 2021 | 16.78 | 16.93 | 16.62 | 16.85 | 57,927,488 | -0.43(-2.47%) |
Nov 24, 2021 | 17.04 | 17.36 | 16.88 | 17.28 | 90,609,752 | +0.04(+0.25%) |
Nov 23, 2021 | 17.43 | 17.52 | 17.04 | 17.24 | 106,403,352 | -0.24(-1.37%) |
Nov 22, 2021 | 16.55 | 17.74 | 16.47 | 17.48 | 161,324,224 | +0.93(+5.62%) |
Nov 19, 2021 | 16.76 | 16.78 | 16.42 | 16.55 | 75,713,672 | -0.15(-0.87%) |
Nov 18, 2021 | 17.20 | 16.73 | 16.52 | 16.69 | 130,073,584 | -0.25(-1.46%) |
Nov 17, 2021 | 16.76 | 16.99 | 16.51 | 16.94 | 94,892,872 | +0.14(+0.81%) |
Nov 16, 2021 | 16.90 | 17.03 | 16.58 | 16.80 | 77,730,512 | -0.06(-0.35%) |
Nov 15, 2021 | 16.52 | 16.94 | 16.25 | 16.86 | 99,738,864 | +0.31(+1.85%) |
Nov 12, 2021 | 16.46 | 16.66 | 16.31 | 16.56 | 91,671,032 | -0.04(-0.26%) |
Nov 11, 2021 | 16.68 | 16.85 | 16.36 | 16.60 | 113,310,216 | -0.26(-1.56%) |
Nov 10, 2021 | 16.88 | 16.86 | 269,237,440 | -0.22(-1.29%) | ||
Nov 09, 2021 | 17.41 | 17.41 | 16.48 | 17.08 | 193,587,520 | -0.03(-0.15%) |
Nov 08, 2021 | 16.47 | 17.34 | 16.34 | 17.11 | 180,069,888 | +0.73(+4.46%) |
Nov 05, 2021 | 16.74 | 16.74 | 16.12 | 16.38 | 143,954,928 | -0.11(-0.67%) |
Nov 04, 2021 | 16.07 | 16.56 | 15.90 | 16.49 | 185,464,592 | +0.67(+4.24%) |
Nov 03, 2021 | 15.22 | 15.99 | 15.18 | 15.82 | 123,232,640 | +0.53(+3.44%) |
Nov 02, 2021 | 15.41 | 15.45 | 15.05 | 15.29 | 135,442,384 | +0.05(+0.33%) |
Nov 01, 2021 | 14.86 | 15.26 | 14.49 | 15.24 | 147,001,808 | +0.74(+5.09%) |
Oct 29, 2021 | 14.32 | 14.74 | 14.05 | 14.50 | 118,432,144 | +0.19(+1.30%) |
Oct 28, 2021 | 14.32 | 14.93 | 14.19 | 14.32 | 253,896,304 | +1.15(+8.70%) |
Oct 27, 2021 | 13.41 | 13.52 | 13.16 | 13.17 | 112,275,976 | -0.37(-2.70%) |
Oct 26, 2021 | 13.66 | 13.53 | 76,376,176 | -0.05(-0.37%) | ||
Oct 25, 2021 | 13.93 | 14.01 | 13.42 | 13.59 | 79,781,752 | -0.24(-1.72%) |
Oct 22, 2021 | 13.94 | 14.04 | 13.78 | 13.82 | 71,424,744 | -0.23(-1.63%) |
Oct 21, 2021 | 13.72 | 14.18 | 13.70 | 14.05 | 113,948,256 | +0.43(+3.18%) |
Oct 20, 2021 | 13.10 | 13.72 | 13.05 | 13.62 | 123,747,896 | +0.53(+4.02%) |
Oct 19, 2021 | 13.25 | 13.32 | 13.05 | 13.09 | 52,531,324 | -0.12(-0.90%) |
Oct 18, 2021 | 13.22 | 13.29 | 13.15 | 13.21 | 57,197,404 | -0.12(-0.89%) |
Oct 15, 2021 | 13.20 | 13.61 | 13.19 | 13.33 | 90,933,688 | +0.21(+1.62%) |
Oct 14, 2021 | 13.26 | 13.26 | 13.05 | 13.12 | 59,837,940 | -0.05(-0.39%) |
Oct 13, 2021 | 13.24 | 13.32 | 12.97 | 13.17 | 74,668,288 | -0.11(-0.83%) |
Oct 12, 2021 | 12.83 | 13.31 | 12.74 | 13.28 | 104,922,688 | +0.47(+3.64%) |
Oct 11, 2021 | 12.91 | 13.04 | 12.71 | 12.81 | 53,305,516 | -0.03(-0.20%) |
Oct 08, 2021 | 12.67 | 13.15 | 12.61 | 12.84 | 117,146,208 | +0.20(+1.54%) |
Oct 07, 2021 | 12.18 | 12.69 | 12.15 | 12.64 | 113,529,856 | +0.65(+5.45%) |
Oct 06, 2021 | 12.01 | 12.18 | 11.79 | 11.99 | 71,754,936 | -0.14(-1.19%) |
Oct 05, 2021 | 12.26 | 12.26 | 11.98 | 12.13 | 65,834,684 | -0.05(-0.42%) |
Oct 04, 2021 | 12.12 | 12.55 | 12.07 | 12.18 | 92,168,168 | +0.16(+1.34%) |
Oct 01, 2021 | 12.11 | 12.20 | 11.90 | 12.02 | 61,101,076 | +0.00(+0.00%) |
Sep 30, 2021 | 12.11 | 12.16 | 11.96 | 12.02 | 92,847,488 | -0.12(-0.98%) |
Sep 29, 2021 | 12.28 | 12.30 | 12.03 | 12.14 | 69,016,944 | -0.01(-0.07%) |
Sep 28, 2021 | 12.42 | 12.51 | 12.08 | 12.15 | 125,917,096 | +0.13(+1.06%) |
Sep 27, 2021 | 11.79 | 12.13 | 11.79 | 12.02 | 78,522,320 | +0.32(+2.76%) |
Sep 24, 2021 | 11.60 | 11.84 | 11.58 | 11.70 | 67,789,800 | +0.06(+0.51%) |
Sep 23, 2021 | 11.34 | 11.67 | 11.31 | 11.64 | 80,983,712 | +0.41(+3.63%) |
Sep 22, 2021 | 10.97 | 11.37 | 10.96 | 11.23 | 89,221,080 | +0.39(+3.60%) |
Sep 21, 2021 | 10.94 | 11.01 | 10.75 | 10.84 | 71,122,384 | -0.04(-0.39%) |
Sep 20, 2021 | 11.10 | 11.20 | 10.72 | 10.89 | 148,401,984 | -0.62(-5.39%) |
Sep 17, 2021 | 11.39 | 11.63 | 11.37 | 11.51 | 89,904,096 | +0.13(+1.12%) |
Sep 16, 2021 | 11.19 | 11.49 | 11.12 | 11.38 | 89,892,024 | +0.15(+1.36%) |
Sep 15, 2021 | 10.94 | 11.25 | 10.88 | 11.23 | 70,938,200 | +0.31(+2.80%) |
Sep 14, 2021 | 10.98 | 11.09 | 10.86 | 10.92 | 55,999,948 | -0.11(-1.00%) |
Sep 13, 2021 | 10.83 | 11.03 | 10.72 | 11.03 | 73,250,824 | +0.26(+2.44%) |
Sep 10, 2021 | 10.90 | 10.98 | 10.75 | 10.77 | 57,494,476 | -0.07(-0.63%) |
Sep 09, 2021 | 11.00 | 11.00 | 10.80 | 10.83 | 80,869,024 | -0.23(-2.07%) |
Sep 08, 2021 | 11.01 | 11.23 | 10.96 | 11.06 | 68,134,000 | +0.07(+0.62%) |
Sep 07, 2021 | 10.89 | 11.07 | 10.88 | 11.00 | 75,250,392 | +0.05(+0.47%) |
Sep 03, 2021 | 11.03 | 11.08 | 10.93 | 10.94 | 49,165,736 | -0.10(-0.92%) |
Sep 02, 2021 | 11.11 | 11.22 | 11.01 | 11.05 | 57,921,948 | -0.08(-0.76%) |