Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.18 | 11.40 | 10.90 | 11.05 | 15,558,066 | -0.54(-4.66%) |
Nov 29, 2021 | 11.87 | 11.91 | 11.37 | 11.59 | 11,240,925 | +0.05(+0.40%) |
Nov 26, 2021 | 11.10 | 11.55 | 10.95 | 11.54 | 12,205,201 | -0.62(-5.13%) |
Nov 24, 2021 | 11.75 | 12.28 | 11.73 | 12.17 | 7,405,641 | +0.21(+1.79%) |
Nov 23, 2021 | 11.47 | 12.01 | 11.41 | 11.95 | 11,735,170 | +0.74(+6.56%) |
Nov 22, 2021 | 11.24 | 11.47 | 11.05 | 11.22 | 7,044,195 | -0.07(-0.66%) |
Nov 19, 2021 | 11.51 | 11.58 | 11.16 | 11.29 | 13,009,205 | -0.61(-5.16%) |
Nov 18, 2021 | 11.57 | 11.91 | 11.57 | 11.91 | 9,862,387 | +0.32(+2.73%) |
Nov 17, 2021 | 11.41 | 11.70 | 11.35 | 11.59 | 10,362,403 | +0.07(+0.57%) |
Nov 16, 2021 | 11.74 | 11.77 | 11.48 | 11.52 | 5,604,899 | -0.17(-1.43%) |
Nov 15, 2021 | 11.73 | 11.88 | 11.42 | 11.69 | 7,414,643 | -0.18(-1.49%) |
Nov 12, 2021 | 11.75 | 11.89 | 11.70 | 11.87 | 6,934,348 | -0.04(-0.31%) |
Nov 11, 2021 | 11.82 | 12.10 | 11.82 | 11.91 | 8,015,595 | +0.08(+0.71%) |
Nov 10, 2021 | 12.20 | 11.82 | 10,779,362 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.24 | 12.40 | 12.02 | 12.26 | 10,206,294 | +0.10(+0.84%) |
Nov 08, 2021 | 11.79 | 12.56 | 11.74 | 12.16 | 19,806,198 | +0.46(+3.90%) |
Nov 05, 2021 | 11.60 | 11.87 | 11.29 | 11.70 | 24,804,734 | +0.28(+2.45%) |
Nov 04, 2021 | 11.50 | 11.70 | 11.33 | 11.42 | 17,457,504 | +0.10(+0.91%) |
Nov 03, 2021 | 11.28 | 11.54 | 11.10 | 11.32 | 14,779,134 | +0.14(+1.25%) |
Nov 02, 2021 | 11.27 | 11.35 | 11.05 | 11.18 | 10,788,667 | -0.22(-1.96%) |
Nov 01, 2021 | 11.31 | 11.47 | 11.18 | 11.40 | 9,276,024 | +0.24(+2.17%) |
Oct 29, 2021 | 11.04 | 11.19 | 10.87 | 11.16 | 10,086,994 | +0.16(+1.44%) |
Oct 28, 2021 | 10.74 | 11.04 | 10.67 | 11.00 | 10,546,017 | +0.28(+2.61%) |
Oct 27, 2021 | 10.91 | 10.97 | 10.70 | 10.72 | 6,748,360 | -0.34(-3.11%) |
Oct 26, 2021 | 11.20 | 11.07 | 7,327,798 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.09 | 11.23 | 11.03 | 11.14 | 12,149,132 | +0.21(+1.96%) |
Oct 22, 2021 | 10.89 | 10.97 | 10.66 | 10.93 | 8,980,083 | +0.09(+0.86%) |
Oct 21, 2021 | 10.75 | 10.95 | 10.62 | 10.83 | 10,708,243 | -0.01(-0.09%) |
Oct 20, 2021 | 10.64 | 11.08 | 10.64 | 10.84 | 8,193,342 | +0.06(+0.52%) |
Oct 19, 2021 | 10.73 | 10.91 | 10.59 | 10.79 | 5,977,366 | +0.07(+0.61%) |
Oct 18, 2021 | 10.99 | 11.02 | 10.61 | 10.72 | 11,138,539 | -0.14(-1.29%) |
Oct 15, 2021 | 11.09 | 11.22 | 10.84 | 10.86 | 9,808,334 | -0.07(-0.68%) |
Oct 14, 2021 | 10.74 | 11.00 | 10.65 | 10.94 | 9,685,485 | +0.45(+4.26%) |
Oct 13, 2021 | 10.52 | 10.55 | 10.32 | 10.49 | 10,703,653 | -0.18(-1.66%) |
Oct 12, 2021 | 10.62 | 10.73 | 10.39 | 10.67 | 12,761,630 | -0.02(-0.17%) |
Oct 11, 2021 | 10.94 | 11.02 | 10.65 | 10.68 | 11,614,333 | +0.18(+1.68%) |
Oct 08, 2021 | 10.33 | 10.63 | 10.31 | 10.51 | 10,740,841 | +0.35(+3.49%) |
Oct 07, 2021 | 9.902 | 10.28 | 9.698 | 10.15 | 10,655,723 | +0.31(+3.12%) |
Oct 06, 2021 | 9.828 | 9.977 | 9.614 | 9.846 | 13,319,564 | -0.20(-1.95%) |
Oct 05, 2021 | 9.874 | 10.18 | 9.744 | 10.04 | 14,017,279 | +0.33(+3.36%) |
Oct 04, 2021 | 9.558 | 9.898 | 9.558 | 9.716 | 13,423,081 | +0.34(+3.68%) |
Oct 01, 2021 | 9.399 | 9.548 | 9.306 | 9.371 | 11,398,316 | +0.00(+0.00%) |
Sep 30, 2021 | 9.362 | 9.567 | 9.213 | 9.371 | 12,864,522 | -0.01(-0.10%) |
Sep 29, 2021 | 9.222 | 9.474 | 9.092 | 9.381 | 7,405,443 | +0.15(+1.61%) |
Sep 28, 2021 | 9.371 | 9.586 | 9.148 | 9.232 | 12,564,328 | -0.01(-0.10%) |
Sep 27, 2021 | 9.166 | 9.399 | 9.111 | 9.241 | 13,155,764 | +0.33(+3.66%) |
Sep 24, 2021 | 8.859 | 9.036 | 8.732 | 8.915 | 9,546,936 | -0.02(-0.21%) |
Sep 23, 2021 | 8.617 | 9.027 | 8.542 | 8.934 | 14,024,182 | +0.44(+5.15%) |
Sep 22, 2021 | 8.104 | 8.584 | 8.067 | 8.496 | 13,222,866 | +0.62(+7.93%) |
Sep 21, 2021 | 7.955 | 8.003 | 7.736 | 7.872 | 7,855,912 | +0.03(+0.36%) |
Sep 20, 2021 | 7.732 | 7.853 | 7.620 | 7.844 | 8,926,317 | -0.23(-2.88%) |
Sep 17, 2021 | 8.198 | 8.291 | 8.030 | 8.077 | 7,249,116 | -0.19(-2.25%) |
Sep 16, 2021 | 8.412 | 8.440 | 8.207 | 8.263 | 6,563,610 | -0.20(-2.42%) |
Sep 15, 2021 | 8.160 | 8.477 | 8.123 | 8.468 | 9,700,763 | +0.52(+6.57%) |
Sep 14, 2021 | 8.300 | 8.333 | 7.913 | 7.946 | 5,550,501 | -0.25(-3.10%) |
Sep 13, 2021 | 7.940 | 8.219 | 7.912 | 8.200 | 8,794,539 | +0.42(+5.38%) |
Sep 10, 2021 | 7.940 | 7.981 | 7.777 | 7.782 | 6,134,756 | +0.00(+0.00%) |
Sep 09, 2021 | 7.716 | 7.884 | 7.661 | 7.782 | 6,314,121 | -0.02(-0.24%) |
Sep 08, 2021 | 8.051 | 8.135 | 7.782 | 7.800 | 6,580,375 | -0.20(-2.44%) |
Sep 07, 2021 | 8.051 | 8.172 | 7.944 | 7.995 | 6,174,363 | -0.15(-1.83%) |
Sep 03, 2021 | 8.172 | 8.293 | 8.093 | 8.144 | 5,668,332 | -0.08(-1.02%) |
Sep 02, 2021 | 7.856 | 8.265 | 7.819 | 8.228 | 9,727,777 | +0.49(+6.37%) |