Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.20 | 10.29 | 9.775 | 9.960 | 4,855,536 | -0.43(-4.14%) |
Nov 29, 2021 | 10.75 | 10.75 | 10.27 | 10.39 | 4,134,327 | -0.16(-1.52%) |
Nov 26, 2021 | 10.31 | 10.67 | 10.20 | 10.55 | 4,049,260 | -0.24(-2.22%) |
Nov 24, 2021 | 10.62 | 10.97 | 10.47 | 10.79 | 6,320,010 | +0.15(+1.41%) |
Nov 23, 2021 | 10.23 | 10.66 | 10.03 | 10.64 | 5,681,674 | +0.84(+8.57%) |
Nov 22, 2021 | 9.690 | 9.900 | 9.600 | 9.800 | 3,501,571 | +0.14(+1.44%) |
Nov 19, 2021 | 9.960 | 10.01 | 9.620 | 9.661 | 3,761,047 | -0.35(-3.49%) |
Nov 18, 2021 | 10.08 | 10.04 | 9.975 | 10.01 | 3,288,873 | -0.09(-0.89%) |
Nov 17, 2021 | 10.04 | 10.15 | 9.960 | 10.10 | 3,088,089 | -0.05(-0.49%) |
Nov 16, 2021 | 10.00 | 10.16 | 9.871 | 10.15 | 3,075,422 | +0.15(+1.50%) |
Nov 15, 2021 | 10.13 | 10.35 | 9.930 | 10.00 | 2,858,015 | -0.13(-1.28%) |
Nov 12, 2021 | 9.900 | 10.37 | 9.725 | 10.13 | 3,305,228 | +0.23(+2.32%) |
Nov 11, 2021 | 9.651 | 10.05 | 9.540 | 9.900 | 3,808,037 | +0.48(+5.10%) |
Nov 10, 2021 | 9.800 | 9.420 | 5,252,155 | -0.20(-2.08%) | ||
Nov 09, 2021 | 9.850 | 9.925 | 9.545 | 9.620 | 3,593,972 | -0.19(-1.94%) |
Nov 08, 2021 | 10.42 | 10.60 | 9.700 | 9.810 | 5,775,587 | -0.42(-4.11%) |
Nov 05, 2021 | 9.750 | 10.42 | 9.630 | 10.23 | 6,215,932 | +0.52(+5.36%) |
Nov 04, 2021 | 10.61 | 10.69 | 9.355 | 9.710 | 11,043,187 | -1.84(-15.93%) |
Nov 03, 2021 | 11.28 | 11.66 | 11.28 | 11.55 | 4,628,327 | +0.29(+2.58%) |
Nov 02, 2021 | 11.28 | 11.52 | 11.16 | 11.26 | 3,236,966 | +0.04(+0.36%) |
Nov 01, 2021 | 10.71 | 11.28 | 10.95 | 11.22 | 5,911,834 | +0.51(+4.76%) |
Oct 29, 2021 | 10.86 | 11.09 | 10.59 | 10.71 | 3,302,494 | -0.16(-1.47%) |
Oct 28, 2021 | 11.06 | 11.10 | 10.80 | 10.87 | 2,899,652 | -0.20(-1.81%) |
Oct 27, 2021 | 11.05 | 11.22 | 10.83 | 11.07 | 4,058,603 | +0.11(+1.00%) |
Oct 26, 2021 | 11.40 | 10.94 | 10.96 | 4,724,930 | -0.43(-3.78%) | |
Oct 25, 2021 | 11.65 | 11.79 | 11.37 | 11.39 | 3,276,645 | -0.37(-3.15%) |
Oct 22, 2021 | 12.01 | 12.12 | 11.71 | 11.76 | 2,413,055 | -0.33(-2.73%) |
Oct 21, 2021 | 12.11 | 12.40 | 11.83 | 12.09 | 3,294,765 | -0.08(-0.66%) |
Oct 20, 2021 | 11.77 | 12.43 | 11.77 | 12.17 | 5,650,422 | +0.43(+3.66%) |
Oct 19, 2021 | 11.72 | 11.82 | 11.62 | 11.74 | 2,722,247 | +0.01(+0.09%) |
Oct 18, 2021 | 12.03 | 12.03 | 11.67 | 11.73 | 1,841,947 | -0.40(-3.30%) |
Oct 15, 2021 | 12.18 | 12.28 | 12.07 | 12.13 | 2,841,422 | +0.07(+0.58%) |
Oct 14, 2021 | 11.85 | 12.23 | 11.78 | 12.06 | 3,271,829 | +0.35(+2.99%) |
Oct 13, 2021 | 11.77 | 11.91 | 11.54 | 11.71 | 2,730,081 | -0.02(-0.17%) |
Oct 12, 2021 | 11.71 | 11.77 | 11.51 | 11.73 | 4,080,065 | +0.08(+0.69%) |
Oct 11, 2021 | 11.79 | 12.01 | 11.54 | 11.65 | 3,342,755 | -0.16(-1.35%) |
Oct 08, 2021 | 12.22 | 12.25 | 11.80 | 11.81 | 2,807,775 | -0.38(-3.12%) |
Oct 07, 2021 | 11.98 | 12.39 | 11.96 | 12.19 | 5,027,465 | +0.35(+2.96%) |
Oct 06, 2021 | 12.18 | 12.20 | 11.64 | 11.84 | 7,496,476 | -0.50(-4.05%) |
Oct 05, 2021 | 12.71 | 12.99 | 12.20 | 12.34 | 10,047,395 | -0.89(-6.73%) |
Oct 04, 2021 | 13.55 | 13.57 | 13.16 | 13.23 | 1,748,340 | -0.29(-2.14%) |
Oct 01, 2021 | 13.70 | 13.75 | 13.39 | 13.52 | 3,216,984 | -0.07(-0.52%) |
Sep 30, 2021 | 13.78 | 13.82 | 13.42 | 13.59 | 3,483,635 | -0.08(-0.59%) |
Sep 29, 2021 | 13.65 | 13.73 | 13.38 | 13.67 | 2,607,109 | +0.16(+1.18%) |
Sep 28, 2021 | 14.03 | 14.09 | 13.47 | 13.51 | 2,748,366 | -0.54(-3.84%) |
Sep 27, 2021 | 13.80 | 14.12 | 13.80 | 14.05 | 2,858,002 | +0.30(+2.18%) |
Sep 24, 2021 | 13.81 | 13.88 | 13.47 | 13.75 | 2,652,496 | -0.10(-0.72%) |
Sep 23, 2021 | 13.41 | 13.94 | 13.36 | 13.85 | 4,606,848 | +0.08(+0.58%) |
Sep 22, 2021 | 13.61 | 14.02 | 13.61 | 13.77 | 2,294,163 | +0.19(+1.40%) |
Sep 21, 2021 | 13.99 | 14.12 | 13.55 | 13.58 | 1,882,489 | -0.28(-2.02%) |
Sep 20, 2021 | 13.87 | 13.95 | 13.71 | 13.86 | 2,556,366 | -0.43(-3.01%) |
Sep 17, 2021 | 14.57 | 14.61 | 14.11 | 14.29 | 4,248,412 | -0.32(-2.19%) |
Sep 16, 2021 | 14.58 | 14.85 | 14.38 | 14.61 | 1,155,418 | +0.00(+0.00%) |
Sep 15, 2021 | 14.37 | 14.63 | 14.27 | 14.61 | 2,697,793 | +0.19(+1.32%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.26 | 14.42 | 2,065,790 | -0.39(-2.63%) |
Sep 13, 2021 | 14.62 | 14.90 | 14.54 | 14.81 | 2,020,886 | +0.34(+2.35%) |
Sep 10, 2021 | 14.81 | 14.96 | 14.45 | 14.47 | 2,038,222 | -0.29(-1.96%) |
Sep 09, 2021 | 14.88 | 15.20 | 14.68 | 14.76 | 2,371,011 | -0.21(-1.40%) |
Sep 08, 2021 | 15.22 | 15.22 | 14.81 | 14.97 | 2,083,401 | -0.34(-2.22%) |
Sep 07, 2021 | 15.59 | 15.66 | 15.27 | 15.31 | 1,379,329 | -0.36(-2.30%) |
Sep 03, 2021 | 15.78 | 15.96 | 15.56 | 15.67 | 1,232,102 | -0.18(-1.14%) |
Sep 02, 2021 | 15.66 | 15.88 | 15.52 | 15.85 | 1,243,096 | +0.34(+2.19%) |