Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.460 | 8.610 | 8.200 | 8.040 | 1,534,633 | -0.50(-5.85%) |
Nov 29, 2021 | 9.020 | 9.090 | 8.380 | 8.540 | 1,673,402 | -0.54(-5.95%) |
Nov 26, 2021 | 9.180 | 9.240 | 8.850 | 9.080 | 716,117 | -0.19(-2.05%) |
Nov 24, 2021 | 8.940 | 9.450 | 8.820 | 9.270 | 1,353,132 | +0.08(+0.87%) |
Nov 23, 2021 | 9.600 | 9.710 | 9.000 | 9.190 | 1,457,817 | -0.45(-4.67%) |
Nov 22, 2021 | 10.44 | 10.48 | 9.430 | 9.640 | 2,416,277 | -0.88(-8.37%) |
Nov 19, 2021 | 10.17 | 10.68 | 10.10 | 10.52 | 1,187,537 | +0.44(+4.37%) |
Nov 18, 2021 | 10.65 | 10.69 | 10.07 | 10.08 | 1,266,329 | -0.39(-3.72%) |
Nov 17, 2021 | 10.75 | 11.07 | 10.44 | 10.47 | 937,762 | -0.31(-2.88%) |
Nov 16, 2021 | 10.35 | 10.85 | 10.32 | 10.78 | 1,441,471 | +0.23(+2.18%) |
Nov 15, 2021 | 10.44 | 10.75 | 10.11 | 10.55 | 1,655,416 | +0.10(+0.96%) |
Nov 12, 2021 | 10.66 | 10.73 | 10.25 | 10.45 | 1,991,048 | -0.18(-1.69%) |
Nov 11, 2021 | 10.64 | 10.79 | 10.46 | 10.63 | 1,235,825 | -0.14(-1.30%) |
Nov 10, 2021 | 11.04 | 10.77 | 3,662,170 | -0.52(-4.61%) | ||
Nov 09, 2021 | 11.18 | 11.43 | 10.87 | 11.29 | 1,644,222 | +0.06(+0.53%) |
Nov 08, 2021 | 11.36 | 11.44 | 10.86 | 11.23 | 2,592,831 | +0.01(+0.09%) |
Nov 05, 2021 | 11.85 | 11.85 | 11.04 | 11.22 | 2,259,542 | -0.58(-4.92%) |
Nov 04, 2021 | 12.21 | 12.65 | 11.75 | 11.80 | 2,308,034 | -0.42(-3.44%) |
Nov 03, 2021 | 11.88 | 12.90 | 11.88 | 12.22 | 4,567,903 | +0.22(+1.83%) |
Nov 02, 2021 | 11.74 | 12.78 | 11.55 | 12.00 | 3,910,856 | +0.02(+0.17%) |
Nov 01, 2021 | 12.40 | 12.53 | 11.63 | 11.98 | 5,006,369 | -0.42(-3.39%) |
Oct 29, 2021 | 11.89 | 13.59 | 11.83 | 12.40 | 11,528,215 | +0.01(+0.08%) |
Oct 28, 2021 | 13.82 | 14.22 | 11.75 | 12.39 | 22,059,672 | -3.95(-24.17%) |
Oct 27, 2021 | 10.60 | 17.00 | 10.41 | 16.34 | 77,454,112 | +6.04(+58.64%) |
Oct 26, 2021 | 10.17 | 10.30 | 2,544,826 | -0.07(-0.68%) | ||
Oct 25, 2021 | 9.850 | 10.47 | 9.510 | 10.37 | 2,053,384 | +0.56(+5.71%) |
Oct 22, 2021 | 10.03 | 10.32 | 9.750 | 9.810 | 2,690,385 | -0.46(-4.48%) |
Oct 21, 2021 | 10.63 | 11.57 | 10.21 | 10.27 | 3,626,343 | -0.41(-3.84%) |
Oct 20, 2021 | 11.09 | 11.37 | 10.57 | 10.68 | 2,431,680 | -0.73(-6.40%) |
Oct 19, 2021 | 10.00 | 11.59 | 9.750 | 11.41 | 7,114,273 | +1.34(+13.31%) |
Oct 18, 2021 | 10.73 | 10.87 | 9.970 | 10.07 | 3,325,016 | -0.84(-7.70%) |
Oct 15, 2021 | 10.86 | 11.42 | 10.69 | 10.91 | 3,360,694 | +0.04(+0.37%) |
Oct 14, 2021 | 11.04 | 11.16 | 10.50 | 10.87 | 2,951,967 | -0.21(-1.90%) |
Oct 13, 2021 | 11.65 | 11.74 | 10.97 | 11.08 | 2,481,147 | -0.49(-4.24%) |
Oct 12, 2021 | 11.89 | 12.15 | 11.48 | 11.57 | 1,582,028 | -0.37(-3.10%) |
Oct 11, 2021 | 11.95 | 12.57 | 11.55 | 11.94 | 2,151,086 | -0.06(-0.50%) |
Oct 08, 2021 | 12.47 | 12.58 | 11.84 | 12.00 | 2,299,763 | -0.45(-3.61%) |
Oct 07, 2021 | 13.15 | 13.48 | 12.42 | 12.45 | 3,607,338 | -0.54(-4.16%) |
Oct 06, 2021 | 13.17 | 13.75 | 12.88 | 12.99 | 3,879,402 | -0.43(-3.20%) |
Oct 05, 2021 | 13.18 | 15.20 | 12.83 | 13.42 | 8,403,395 | +0.43(+3.31%) |
Oct 04, 2021 | 13.56 | 14.06 | 12.65 | 12.99 | 3,884,351 | -1.09(-7.74%) |
Oct 01, 2021 | 14.71 | 15.16 | 12.51 | 14.08 | 14,803,877 | -2.97(-17.42%) |
Sep 30, 2021 | 19.91 | 20.10 | 16.14 | 17.05 | 9,646,422 | -2.98(-14.88%) |
Sep 29, 2021 | 25.35 | 25.60 | 19.66 | 20.03 | 6,456,671 | -6.33(-24.01%) |
Sep 28, 2021 | 25.07 | 27.39 | 24.35 | 26.36 | 5,136,092 | +0.53(+2.05%) |
Sep 27, 2021 | 25.27 | 26.66 | 23.62 | 25.83 | 7,515,451 | +0.07(+0.27%) |
Sep 24, 2021 | 23.40 | 26.24 | 23.30 | 25.76 | 6,121,223 | +1.97(+8.28%) |
Sep 23, 2021 | 29.00 | 29.55 | 23.61 | 23.79 | 5,366,663 | -5.62(-19.11%) |
Sep 22, 2021 | 30.60 | 31.81 | 29.11 | 29.41 | 3,678,191 | -1.55(-5.01%) |
Sep 21, 2021 | 32.32 | 34.83 | 30.11 | 30.96 | 6,658,313 | -2.38(-7.14%) |
Sep 20, 2021 | 27.95 | 33.85 | 26.18 | 33.34 | 13,904,022 | +3.08(+10.18%) |
Sep 17, 2021 | 37.26 | 37.64 | 29.12 | 30.26 | 16,269,566 | -11.14(-26.91%) |
Sep 16, 2021 | 43.94 | 47.50 | 35.02 | 41.40 | 59,481,956 | +9.27(+28.85%) |
Sep 15, 2021 | 27.35 | 32.72 | 24.45 | 32.13 | 56,907,708 | +8.81(+37.78%) |
Sep 14, 2021 | 20.35 | 23.85 | 19.50 | 23.32 | 8,273,197 | +3.93(+20.27%) |
Sep 13, 2021 | 20.71 | 23.23 | 19.10 | 19.39 | 5,398,984 | -2.18(-10.11%) |
Sep 10, 2021 | 17.90 | 24.40 | 17.73 | 21.57 | 11,547,403 | +4.26(+24.61%) |
Sep 09, 2021 | 19.29 | 19.54 | 17.25 | 17.31 | 1,799,042 | -1.53(-8.12%) |
Sep 08, 2021 | 19.19 | 19.49 | 16.75 | 18.84 | 5,175,596 | -0.75(-3.83%) |
Sep 07, 2021 | 27.91 | 29.96 | 18.95 | 19.59 | 33,524,910 | +2.93(+17.59%) |
Sep 03, 2021 | 14.00 | 18.57 | 13.99 | 16.66 | 7,001,227 | +3.16(+23.41%) |
Sep 02, 2021 | 13.50 | 14.45 | 12.19 | 13.50 | 1,054,227 | +0.23(+1.73%) |