Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.17 | 11.40 | 10.89 | 11.04 | 15,563,890 | -0.54(-4.66%) |
Nov 29, 2021 | 11.86 | 11.91 | 11.37 | 11.58 | 11,245,133 | +0.05(+0.40%) |
Nov 26, 2021 | 11.10 | 11.55 | 10.94 | 11.54 | 12,209,771 | -0.62(-5.13%) |
Nov 24, 2021 | 11.74 | 12.27 | 11.72 | 12.16 | 7,408,413 | +0.21(+1.79%) |
Nov 23, 2021 | 11.46 | 12.00 | 11.41 | 11.95 | 11,739,563 | +0.74(+6.56%) |
Nov 22, 2021 | 11.24 | 11.46 | 11.04 | 11.21 | 7,046,833 | -0.07(-0.66%) |
Nov 19, 2021 | 11.51 | 11.57 | 11.16 | 11.29 | 13,014,076 | -0.61(-5.16%) |
Nov 18, 2021 | 11.57 | 11.90 | 11.57 | 11.90 | 9,866,079 | +0.32(+2.73%) |
Nov 17, 2021 | 11.41 | 11.70 | 11.34 | 11.58 | 10,366,282 | +0.07(+0.57%) |
Nov 16, 2021 | 11.73 | 11.77 | 11.47 | 11.52 | 5,606,998 | -0.17(-1.43%) |
Nov 15, 2021 | 11.72 | 11.87 | 11.42 | 11.69 | 7,417,419 | -0.18(-1.49%) |
Nov 12, 2021 | 11.74 | 11.89 | 11.70 | 11.86 | 6,936,944 | -0.04(-0.31%) |
Nov 11, 2021 | 11.82 | 12.10 | 11.82 | 11.90 | 8,018,596 | +0.08(+0.71%) |
Nov 10, 2021 | 12.20 | 11.82 | 10,783,398 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.24 | 12.40 | 12.01 | 12.25 | 10,210,115 | +0.10(+0.84%) |
Nov 08, 2021 | 11.79 | 12.55 | 11.73 | 12.15 | 19,813,612 | +0.46(+3.90%) |
Nov 05, 2021 | 11.59 | 11.86 | 11.29 | 11.70 | 24,814,020 | +0.28(+2.45%) |
Nov 04, 2021 | 11.49 | 11.70 | 11.32 | 11.42 | 17,464,040 | +0.10(+0.91%) |
Nov 03, 2021 | 11.28 | 11.54 | 11.10 | 11.31 | 14,784,667 | +0.14(+1.25%) |
Nov 02, 2021 | 11.27 | 11.34 | 11.04 | 11.17 | 10,792,706 | -0.22(-1.96%) |
Nov 01, 2021 | 11.30 | 11.46 | 11.17 | 11.40 | 9,279,497 | +0.24(+2.17%) |
Oct 29, 2021 | 11.03 | 11.18 | 10.87 | 11.16 | 10,090,771 | +0.16(+1.44%) |
Oct 28, 2021 | 10.74 | 11.03 | 10.66 | 11.00 | 10,549,965 | +0.28(+2.61%) |
Oct 27, 2021 | 10.90 | 10.97 | 10.69 | 10.72 | 6,750,887 | -0.34(-3.11%) |
Oct 26, 2021 | 11.19 | 11.06 | 7,330,541 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.08 | 11.23 | 11.03 | 11.14 | 12,153,680 | +0.21(+1.96%) |
Oct 22, 2021 | 10.89 | 10.97 | 10.65 | 10.92 | 8,983,445 | +0.09(+0.86%) |
Oct 21, 2021 | 10.75 | 10.95 | 10.62 | 10.83 | 10,712,252 | -0.01(-0.09%) |
Oct 20, 2021 | 10.63 | 11.07 | 10.63 | 10.84 | 8,196,409 | +0.06(+0.52%) |
Oct 19, 2021 | 10.73 | 10.91 | 10.59 | 10.78 | 5,979,604 | +0.07(+0.61%) |
Oct 18, 2021 | 10.99 | 11.01 | 10.61 | 10.72 | 11,142,709 | -0.14(-1.29%) |
Oct 15, 2021 | 11.08 | 11.21 | 10.84 | 10.86 | 9,812,006 | -0.07(-0.68%) |
Oct 14, 2021 | 10.74 | 10.99 | 10.64 | 10.93 | 9,689,112 | +0.45(+4.26%) |
Oct 13, 2021 | 10.51 | 10.55 | 10.32 | 10.49 | 10,707,660 | -0.18(-1.66%) |
Oct 12, 2021 | 10.62 | 10.73 | 10.38 | 10.66 | 12,766,407 | -0.02(-0.17%) |
Oct 11, 2021 | 10.93 | 11.02 | 10.64 | 10.68 | 11,618,681 | +0.18(+1.68%) |
Oct 08, 2021 | 10.33 | 10.62 | 10.31 | 10.50 | 10,744,863 | +0.35(+3.49%) |
Oct 07, 2021 | 9.899 | 10.27 | 9.694 | 10.15 | 10,659,712 | +0.31(+3.12%) |
Oct 06, 2021 | 9.824 | 9.973 | 9.610 | 9.843 | 13,324,551 | -0.20(-1.95%) |
Oct 05, 2021 | 9.871 | 10.18 | 9.740 | 10.04 | 14,022,527 | +0.33(+3.36%) |
Oct 04, 2021 | 9.554 | 9.894 | 9.554 | 9.712 | 13,428,107 | +0.34(+3.68%) |
Oct 01, 2021 | 9.396 | 9.545 | 9.303 | 9.368 | 11,402,583 | +0.00(+0.00%) |
Sep 30, 2021 | 9.359 | 9.563 | 9.210 | 9.368 | 12,869,338 | -0.01(-0.10%) |
Sep 29, 2021 | 9.219 | 9.470 | 9.088 | 9.377 | 7,408,216 | +0.15(+1.61%) |
Sep 28, 2021 | 9.368 | 9.582 | 9.144 | 9.228 | 12,569,031 | -0.01(-0.10%) |
Sep 27, 2021 | 9.163 | 9.396 | 9.107 | 9.237 | 13,160,689 | +0.33(+3.66%) |
Sep 24, 2021 | 8.856 | 9.033 | 8.729 | 8.912 | 9,550,510 | -0.02(-0.21%) |
Sep 23, 2021 | 8.614 | 9.023 | 8.539 | 8.930 | 14,029,432 | +0.44(+5.15%) |
Sep 22, 2021 | 8.101 | 8.581 | 8.064 | 8.493 | 13,227,816 | +0.62(+7.93%) |
Sep 21, 2021 | 7.952 | 8.000 | 7.734 | 7.869 | 7,858,853 | +0.03(+0.36%) |
Sep 20, 2021 | 7.729 | 7.850 | 7.617 | 7.841 | 8,929,658 | -0.23(-2.88%) |
Sep 17, 2021 | 8.195 | 8.288 | 8.027 | 8.073 | 7,251,830 | -0.19(-2.25%) |
Sep 16, 2021 | 8.409 | 8.437 | 8.204 | 8.260 | 6,566,067 | -0.20(-2.42%) |
Sep 15, 2021 | 8.157 | 8.474 | 8.120 | 8.465 | 9,704,395 | +0.52(+6.57%) |
Sep 14, 2021 | 8.297 | 8.330 | 7.911 | 7.943 | 5,552,579 | -0.25(-3.10%) |
Sep 13, 2021 | 7.937 | 8.215 | 7.909 | 8.197 | 8,797,832 | +0.42(+5.38%) |
Sep 10, 2021 | 7.937 | 7.978 | 7.774 | 7.779 | 6,137,053 | +0.00(+0.00%) |
Sep 09, 2021 | 7.714 | 7.881 | 7.658 | 7.779 | 6,316,486 | -0.02(-0.24%) |
Sep 08, 2021 | 8.048 | 8.132 | 7.779 | 7.797 | 6,582,839 | -0.20(-2.44%) |
Sep 07, 2021 | 8.048 | 8.169 | 7.941 | 7.992 | 6,176,675 | -0.15(-1.83%) |
Sep 03, 2021 | 8.169 | 8.290 | 8.090 | 8.141 | 5,670,455 | -0.08(-1.02%) |
Sep 02, 2021 | 7.853 | 8.262 | 7.816 | 8.225 | 9,731,420 | +0.49(+6.37%) |