Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.25 | 11.47 | 10.97 | 11.12 | 15,459,720 | -0.54(-4.66%) |
Nov 29, 2021 | 11.94 | 11.99 | 11.45 | 11.66 | 11,169,869 | +0.05(+0.40%) |
Nov 26, 2021 | 11.17 | 11.62 | 11.02 | 11.62 | 12,128,050 | -0.63(-5.13%) |
Nov 24, 2021 | 11.82 | 12.36 | 11.80 | 12.24 | 7,358,828 | +0.22(+1.79%) |
Nov 23, 2021 | 11.54 | 12.08 | 11.48 | 12.03 | 11,660,989 | +0.74(+6.56%) |
Nov 22, 2021 | 11.32 | 11.54 | 11.12 | 11.29 | 6,999,668 | -0.07(-0.66%) |
Nov 19, 2021 | 11.59 | 11.65 | 11.23 | 11.36 | 12,926,971 | -0.62(-5.16%) |
Nov 18, 2021 | 11.64 | 11.98 | 11.64 | 11.98 | 9,800,045 | +0.32(+2.73%) |
Nov 17, 2021 | 11.48 | 11.77 | 11.42 | 11.66 | 10,296,900 | +0.07(+0.57%) |
Nov 16, 2021 | 11.81 | 11.85 | 11.55 | 11.60 | 5,569,470 | -0.17(-1.43%) |
Nov 15, 2021 | 11.80 | 11.95 | 11.49 | 11.77 | 7,367,773 | -0.18(-1.49%) |
Nov 12, 2021 | 11.82 | 11.97 | 11.77 | 11.94 | 6,890,514 | -0.04(-0.31%) |
Nov 11, 2021 | 11.90 | 12.18 | 11.90 | 11.98 | 7,964,927 | +0.08(+0.71%) |
Nov 10, 2021 | 12.28 | 11.90 | 10,711,224 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.32 | 12.48 | 12.09 | 12.34 | 10,141,778 | +0.10(+0.84%) |
Nov 08, 2021 | 11.87 | 12.64 | 11.81 | 12.23 | 19,680,998 | +0.46(+3.90%) |
Nov 05, 2021 | 11.67 | 11.94 | 11.36 | 11.77 | 24,647,938 | +0.28(+2.45%) |
Nov 04, 2021 | 11.57 | 11.78 | 11.40 | 11.49 | 17,347,152 | +0.10(+0.91%) |
Nov 03, 2021 | 11.35 | 11.62 | 11.17 | 11.39 | 14,685,712 | +0.14(+1.25%) |
Nov 02, 2021 | 11.34 | 11.42 | 11.12 | 11.25 | 10,720,470 | -0.22(-1.96%) |
Nov 01, 2021 | 11.38 | 11.54 | 11.25 | 11.47 | 9,217,389 | +0.24(+2.17%) |
Oct 29, 2021 | 11.11 | 11.26 | 10.94 | 11.23 | 10,023,232 | +0.16(+1.44%) |
Oct 28, 2021 | 10.81 | 11.11 | 10.73 | 11.07 | 10,479,353 | +0.28(+2.61%) |
Oct 27, 2021 | 10.98 | 11.04 | 10.77 | 10.79 | 6,705,703 | -0.35(-3.11%) |
Oct 26, 2021 | 11.27 | 11.14 | 7,281,477 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.16 | 11.31 | 11.10 | 11.21 | 12,072,335 | +0.22(+1.96%) |
Oct 22, 2021 | 10.96 | 11.04 | 10.72 | 11.00 | 8,923,318 | +0.09(+0.86%) |
Oct 21, 2021 | 10.82 | 11.02 | 10.69 | 10.90 | 10,640,554 | -0.01(-0.09%) |
Oct 20, 2021 | 10.71 | 11.15 | 10.71 | 10.91 | 8,141,550 | +0.06(+0.52%) |
Oct 19, 2021 | 10.80 | 10.98 | 10.66 | 10.86 | 5,939,582 | +0.07(+0.61%) |
Oct 18, 2021 | 11.06 | 11.09 | 10.68 | 10.79 | 11,068,130 | -0.14(-1.29%) |
Oct 15, 2021 | 11.16 | 11.29 | 10.91 | 10.93 | 9,746,333 | -0.08(-0.68%) |
Oct 14, 2021 | 10.81 | 11.07 | 10.72 | 11.01 | 9,624,262 | +0.45(+4.26%) |
Oct 13, 2021 | 10.58 | 10.62 | 10.39 | 10.56 | 10,635,993 | -0.18(-1.66%) |
Oct 12, 2021 | 10.69 | 10.80 | 10.45 | 10.73 | 12,680,961 | -0.02(-0.17%) |
Oct 11, 2021 | 11.01 | 11.09 | 10.72 | 10.75 | 11,540,916 | +0.18(+1.68%) |
Oct 08, 2021 | 10.40 | 10.70 | 10.38 | 10.57 | 10,672,946 | +0.36(+3.49%) |
Oct 07, 2021 | 9.965 | 10.34 | 9.759 | 10.22 | 10,588,366 | +0.31(+3.12%) |
Oct 06, 2021 | 9.890 | 10.04 | 9.675 | 9.909 | 13,235,369 | -0.20(-1.95%) |
Oct 05, 2021 | 9.937 | 10.25 | 9.806 | 10.11 | 13,928,673 | +0.33(+3.36%) |
Oct 04, 2021 | 9.618 | 9.961 | 9.618 | 9.778 | 13,338,231 | +0.35(+3.68%) |
Oct 01, 2021 | 9.459 | 9.609 | 9.365 | 9.431 | 11,326,265 | +0.00(+0.00%) |
Sep 30, 2021 | 9.422 | 9.628 | 9.272 | 9.431 | 12,783,203 | -0.01(-0.10%) |
Sep 29, 2021 | 9.281 | 9.534 | 9.150 | 9.440 | 7,358,632 | +0.15(+1.61%) |
Sep 28, 2021 | 9.431 | 9.647 | 9.206 | 9.290 | 12,484,906 | -0.01(-0.10%) |
Sep 27, 2021 | 9.225 | 9.459 | 9.168 | 9.300 | 13,072,603 | +0.33(+3.66%) |
Sep 24, 2021 | 8.915 | 9.093 | 8.788 | 8.972 | 9,486,588 | -0.02(-0.21%) |
Sep 23, 2021 | 8.672 | 9.084 | 8.597 | 8.990 | 13,935,532 | +0.44(+5.15%) |
Sep 22, 2021 | 8.156 | 8.639 | 8.119 | 8.550 | 13,139,281 | +0.63(+7.93%) |
Sep 21, 2021 | 8.006 | 8.054 | 7.786 | 7.922 | 7,806,254 | +0.03(+0.36%) |
Sep 20, 2021 | 7.781 | 7.903 | 7.669 | 7.894 | 8,869,892 | -0.23(-2.88%) |
Sep 17, 2021 | 8.250 | 8.344 | 8.081 | 8.128 | 7,203,293 | -0.19(-2.25%) |
Sep 16, 2021 | 8.465 | 8.493 | 8.259 | 8.315 | 6,522,120 | -0.21(-2.42%) |
Sep 15, 2021 | 8.212 | 8.531 | 8.175 | 8.522 | 9,639,443 | +0.52(+6.57%) |
Sep 14, 2021 | 8.353 | 8.386 | 7.964 | 7.997 | 5,515,415 | -0.26(-3.10%) |
Sep 13, 2021 | 7.990 | 8.271 | 7.962 | 8.252 | 8,738,947 | +0.42(+5.38%) |
Sep 10, 2021 | 7.990 | 8.032 | 7.826 | 7.831 | 6,095,977 | +0.00(+0.00%) |
Sep 09, 2021 | 7.766 | 7.934 | 7.709 | 7.831 | 6,274,209 | -0.02(-0.24%) |
Sep 08, 2021 | 8.102 | 8.187 | 7.831 | 7.850 | 6,538,779 | -0.20(-2.44%) |
Sep 07, 2021 | 8.102 | 8.224 | 7.995 | 8.046 | 6,135,334 | -0.15(-1.83%) |
Sep 03, 2021 | 8.224 | 8.346 | 8.145 | 8.196 | 5,632,502 | -0.08(-1.02%) |
Sep 02, 2021 | 7.906 | 8.318 | 7.869 | 8.280 | 9,666,286 | +0.50(+6.37%) |