Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.27 | 10.40 | 9.218 | 9.798 | 7,520,464 | -0.67(-6.39%) |
Nov 29, 2021 | 10.87 | 10.96 | 10.22 | 10.47 | 3,729,958 | +0.14(+1.33%) |
Nov 26, 2021 | 10.72 | 10.72 | 9.906 | 10.33 | 4,155,455 | -1.14(-9.95%) |
Nov 24, 2021 | 11.21 | 11.97 | 11.21 | 11.47 | 5,315,717 | +0.09(+0.78%) |
Nov 23, 2021 | 10.77 | 11.74 | 10.73 | 11.38 | 7,889,080 | +0.92(+8.84%) |
Nov 22, 2021 | 9.916 | 10.87 | 9.837 | 10.46 | 5,362,113 | +0.75(+7.70%) |
Nov 19, 2021 | 9.837 | 10.02 | 9.631 | 9.709 | 4,168,651 | -0.31(-3.14%) |
Nov 18, 2021 | 10.07 | 10.08 | 9.877 | 10.02 | 5,150,470 | -0.15(-1.45%) |
Nov 17, 2021 | 10.22 | 10.61 | 10.08 | 10.17 | 3,010,267 | -0.19(-1.80%) |
Nov 16, 2021 | 10.55 | 10.85 | 10.05 | 10.36 | 4,997,132 | -0.08(-0.75%) |
Nov 15, 2021 | 11.04 | 11.36 | 10.23 | 10.44 | 6,934,846 | -0.93(-8.22%) |
Nov 12, 2021 | 10.96 | 11.59 | 10.96 | 11.37 | 3,568,835 | +0.01(+0.09%) |
Nov 11, 2021 | 10.87 | 11.45 | 10.69 | 11.36 | 3,918,076 | +0.61(+5.67%) |
Nov 10, 2021 | 11.51 | 10.75 | 5,331,807 | -0.87(-7.45%) | ||
Nov 09, 2021 | 12.13 | 12.14 | 10.97 | 11.62 | 5,268,276 | -0.43(-3.59%) |
Nov 08, 2021 | 11.52 | 12.41 | 11.52 | 12.05 | 4,798,989 | +0.60(+5.24%) |
Nov 05, 2021 | 11.12 | 11.66 | 10.87 | 11.45 | 4,869,537 | +0.34(+3.10%) |
Nov 04, 2021 | 11.96 | 12.10 | 11.02 | 11.11 | 5,078,449 | -0.80(-6.69%) |
Nov 03, 2021 | 11.49 | 12.37 | 11.49 | 11.90 | 6,315,566 | +0.58(+5.13%) |
Nov 02, 2021 | 11.80 | 11.81 | 10.78 | 11.32 | 6,405,687 | -0.60(-5.03%) |
Nov 01, 2021 | 11.88 | 12.42 | 11.93 | 11.92 | 5,733,934 | +0.23(+1.93%) |
Oct 29, 2021 | 12.25 | 12.32 | 11.11 | 11.70 | 7,620,826 | -0.13(-1.08%) |
Oct 28, 2021 | 11.91 | 12.94 | 11.52 | 11.82 | 11,807,619 | -1.01(-7.89%) |
Oct 27, 2021 | 13.10 | 13.43 | 12.55 | 12.84 | 8,136,260 | -0.75(-5.50%) |
Oct 26, 2021 | 13.59 | 13.59 | 6,568,355 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.13 | 14.47 | 13.59 | 13.76 | 5,460,273 | -0.16(-1.13%) |
Oct 22, 2021 | 13.56 | 14.41 | 13.35 | 13.92 | 7,436,500 | +0.14(+1.00%) |
Oct 21, 2021 | 13.87 | 14.54 | 13.33 | 13.78 | 9,547,724 | -0.47(-3.31%) |
Oct 20, 2021 | 15.47 | 15.56 | 13.73 | 14.25 | 19,551,368 | -1.39(-8.87%) |
Oct 19, 2021 | 18.69 | 18.81 | 15.59 | 15.64 | 22,816,544 | -3.70(-19.13%) |
Oct 18, 2021 | 15.89 | 19.40 | 15.87 | 19.34 | 22,613,208 | +3.64(+23.18%) |
Oct 15, 2021 | 15.67 | 16.47 | 15.37 | 15.70 | 5,976,120 | +0.29(+1.85%) |
Oct 14, 2021 | 16.50 | 17.10 | 15.26 | 15.42 | 7,502,737 | -0.77(-4.74%) |
Oct 13, 2021 | 16.24 | 16.28 | 15.37 | 16.18 | 3,943,365 | -0.07(-0.42%) |
Oct 12, 2021 | 16.51 | 16.72 | 15.68 | 16.25 | 5,068,258 | -0.17(-1.02%) |
Oct 11, 2021 | 16.72 | 17.61 | 15.85 | 16.42 | 8,392,214 | +0.63(+3.99%) |
Oct 08, 2021 | 16.17 | 16.66 | 15.52 | 15.79 | 5,135,335 | -0.39(-2.43%) |
Oct 07, 2021 | 16.03 | 16.66 | 15.21 | 16.18 | 6,915,178 | -0.21(-1.26%) |
Oct 06, 2021 | 16.36 | 16.72 | 15.33 | 16.39 | 9,329,663 | -0.82(-4.75%) |
Oct 05, 2021 | 17.69 | 18.12 | 16.84 | 17.21 | 11,868,749 | +0.45(+2.70%) |
Oct 04, 2021 | 16.47 | 17.81 | 16.24 | 16.75 | 18,426,436 | +1.36(+8.82%) |
Oct 01, 2021 | 14.72 | 15.67 | 14.47 | 15.40 | 9,705,903 | +0.85(+5.81%) |
Sep 30, 2021 | 13.16 | 14.64 | 13.06 | 14.55 | 10,377,697 | +1.53(+11.79%) |
Sep 29, 2021 | 13.69 | 13.76 | 12.36 | 13.01 | 8,814,953 | -0.67(-4.89%) |
Sep 28, 2021 | 14.10 | 14.26 | 13.14 | 13.68 | 8,106,064 | -0.20(-1.42%) |
Sep 27, 2021 | 13.00 | 14.26 | 12.96 | 13.88 | 9,609,551 | +1.12(+8.79%) |
Sep 24, 2021 | 13.01 | 13.21 | 12.58 | 12.76 | 6,336,326 | -0.47(-3.57%) |
Sep 23, 2021 | 13.87 | 14.12 | 13.03 | 13.23 | 7,308,455 | -0.57(-4.13%) |
Sep 22, 2021 | 14.36 | 14.89 | 13.75 | 13.80 | 7,146,833 | +0.05(+0.36%) |
Sep 21, 2021 | 14.23 | 14.24 | 13.11 | 13.75 | 5,581,431 | -0.22(-1.55%) |
Sep 20, 2021 | 13.44 | 14.44 | 13.35 | 13.97 | 6,953,947 | -0.51(-3.53%) |
Sep 17, 2021 | 14.97 | 15.34 | 14.41 | 14.48 | 9,292,861 | -0.82(-5.34%) |
Sep 16, 2021 | 16.52 | 16.62 | 15.22 | 15.30 | 6,777,353 | -1.34(-8.04%) |
Sep 15, 2021 | 17.61 | 18.49 | 16.31 | 16.63 | 8,063,542 | -0.84(-4.79%) |
Sep 14, 2021 | 17.26 | 18.21 | 16.84 | 17.47 | 3,764,892 | +0.23(+1.31%) |
Sep 13, 2021 | 18.98 | 19.12 | 17.02 | 17.24 | 6,425,112 | -1.42(-7.59%) |
Sep 10, 2021 | 18.72 | 19.51 | 18.54 | 18.66 | 4,247,916 | +0.16(+0.85%) |
Sep 09, 2021 | 18.21 | 18.95 | 17.97 | 18.50 | 3,691,133 | +0.32(+1.79%) |
Sep 08, 2021 | 18.41 | 18.95 | 17.84 | 18.18 | 4,817,513 | -0.25(-1.33%) |
Sep 07, 2021 | 17.45 | 18.62 | 17.36 | 18.43 | 5,437,962 | +1.17(+6.78%) |
Sep 03, 2021 | 17.15 | 17.66 | 16.74 | 17.25 | 3,757,325 | +0.42(+2.51%) |
Sep 02, 2021 | 17.22 | 17.98 | 16.20 | 16.83 | 8,035,258 | -0.06(-0.35%) |