Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.810 | 10.22 | 9.240 | 9.840 | 2,833,494 | +0.01(+0.10%) |
Nov 29, 2021 | 9.190 | 9.880 | 8.921 | 9.830 | 3,521,254 | +1.05(+11.96%) |
Nov 26, 2021 | 8.975 | 9.307 | 8.681 | 8.780 | 1,814,081 | -0.73(-7.68%) |
Nov 24, 2021 | 9.320 | 9.680 | 9.260 | 9.510 | 1,391,579 | -0.02(-0.21%) |
Nov 23, 2021 | 9.650 | 9.750 | 9.110 | 9.530 | 2,334,815 | -0.06(-0.63%) |
Nov 22, 2021 | 10.00 | 10.28 | 9.440 | 9.590 | 2,535,758 | -0.34(-3.42%) |
Nov 19, 2021 | 9.770 | 10.15 | 9.730 | 9.930 | 2,196,004 | +0.20(+2.06%) |
Nov 18, 2021 | 10.20 | 9.850 | 9.650 | 9.730 | 3,545,619 | -0.81(-7.69%) |
Nov 17, 2021 | 10.87 | 10.87 | 10.44 | 10.54 | 2,095,952 | -0.39(-3.57%) |
Nov 16, 2021 | 10.96 | 11.37 | 10.55 | 10.93 | 3,260,193 | -0.59(-5.12%) |
Nov 15, 2021 | 11.93 | 11.94 | 11.21 | 11.52 | 3,689,567 | -0.26(-2.21%) |
Nov 12, 2021 | 11.70 | 11.85 | 11.18 | 11.78 | 3,284,813 | -0.09(-0.76%) |
Nov 11, 2021 | 11.56 | 12.02 | 11.40 | 11.87 | 3,586,201 | +0.15(+1.28%) |
Nov 10, 2021 | 12.41 | 11.72 | 6,072,506 | -0.59(-4.79%) | ||
Nov 09, 2021 | 12.35 | 12.55 | 11.40 | 12.31 | 7,586,881 | +0.53(+4.50%) |
Nov 08, 2021 | 12.04 | 12.83 | 11.53 | 11.78 | 13,990,009 | +0.64(+5.75%) |
Nov 05, 2021 | 11.70 | 11.72 | 10.86 | 11.14 | 4,002,493 | -0.44(-3.80%) |
Nov 04, 2021 | 11.90 | 12.42 | 11.51 | 11.58 | 4,071,866 | -0.35(-2.93%) |
Nov 03, 2021 | 11.65 | 12.22 | 11.28 | 11.93 | 5,175,752 | -0.07(-0.58%) |
Nov 02, 2021 | 12.10 | 13.22 | 11.87 | 12.00 | 16,516,667 | +0.20(+1.69%) |
Nov 01, 2021 | 11.87 | 12.45 | 11.20 | 11.80 | 13,884,173 | -2.45(-17.19%) |
Oct 29, 2021 | 9.940 | 14.25 | 9.740 | 14.25 | 11,588,960 | +4.20(+41.79%) |
Oct 28, 2021 | 9.990 | 10.32 | 9.890 | 10.05 | 4,113,953 | +0.39(+4.04%) |
Oct 27, 2021 | 9.640 | 10.25 | 9.550 | 9.660 | 2,893,385 | -0.47(-4.64%) |
Oct 26, 2021 | 10.06 | 10.39 | 10.13 | 6,274,083 | +0.09(+0.90%) | |
Oct 25, 2021 | 10.22 | 9.990 | 10.04 | 6,949,185 | -0.13(-1.28%) | |
Oct 22, 2021 | 10.87 | 10.00 | 10.17 | 5,559,169 | -0.83(-7.55%) | |
Oct 21, 2021 | 11.65 | 11.82 | 10.65 | 11.00 | 9,172,703 | -0.82(-6.94%) |
Oct 20, 2021 | 11.60 | 12.60 | 11.10 | 11.82 | 20,335,760 | +0.47(+4.14%) |
Oct 19, 2021 | 11.24 | 11.93 | 10.75 | 11.35 | 14,452,833 | +0.39(+3.56%) |
Oct 18, 2021 | 11.09 | 11.57 | 10.52 | 10.96 | 11,564,575 | -0.26(-2.32%) |
Oct 15, 2021 | 11.34 | 11.88 | 10.91 | 11.22 | 18,041,354 | +0.52(+4.86%) |
Oct 14, 2021 | 11.44 | 11.45 | 10.55 | 10.70 | 7,599,147 | -0.33(-2.99%) |
Oct 13, 2021 | 10.62 | 11.20 | 9.750 | 11.03 | 11,792,080 | +0.35(+3.28%) |
Oct 12, 2021 | 11.86 | 12.00 | 10.35 | 10.68 | 9,928,772 | -1.18(-9.95%) |
Oct 11, 2021 | 12.01 | 12.87 | 11.74 | 11.86 | 22,848,018 | +0.51(+4.49%) |
Oct 08, 2021 | 11.19 | 11.48 | 10.62 | 11.35 | 10,569,348 | +0.32(+2.90%) |
Oct 07, 2021 | 10.84 | 11.17 | 10.34 | 11.03 | 15,029,044 | -0.18(-1.61%) |
Oct 06, 2021 | 11.86 | 12.42 | 10.95 | 11.21 | 90,588,576 | +0.86(+8.31%) |
Oct 05, 2021 | 7.860 | 10.43 | 7.860 | 10.35 | 75,356,744 | +2.76(+36.36%) |
Oct 04, 2021 | 7.910 | 8.030 | 7.390 | 7.590 | 4,454,066 | -0.48(-5.95%) |
Oct 01, 2021 | 7.750 | 8.300 | 7.310 | 8.070 | 7,878,048 | +0.84(+11.62%) |
Sep 30, 2021 | 6.730 | 7.290 | 6.500 | 7.230 | 13,718,345 | -0.68(-8.60%) |
Sep 29, 2021 | 8.810 | 8.880 | 7.900 | 7.910 | 3,459,461 | -0.87(-9.91%) |
Sep 28, 2021 | 9.090 | 9.120 | 8.670 | 8.780 | 1,502,492 | -0.36(-3.94%) |
Sep 27, 2021 | 9.460 | 9.740 | 9.080 | 9.140 | 2,589,795 | -0.32(-3.38%) |
Sep 24, 2021 | 9.000 | 9.800 | 8.930 | 9.460 | 3,533,113 | -0.22(-2.27%) |
Sep 23, 2021 | 9.925 | 9.950 | 9.370 | 9.680 | 4,714,346 | +0.09(+0.94%) |
Sep 22, 2021 | 8.750 | 9.750 | 8.660 | 9.590 | 5,171,852 | +0.95(+11.00%) |
Sep 21, 2021 | 8.920 | 9.050 | 8.590 | 8.640 | 2,735,529 | -0.22(-2.48%) |
Sep 20, 2021 | 9.250 | 9.390 | 8.520 | 8.860 | 4,650,934 | -1.13(-11.31%) |
Sep 17, 2021 | 9.860 | 10.00 | 9.510 | 9.990 | 2,537,446 | +0.13(+1.32%) |
Sep 16, 2021 | 10.02 | 10.19 | 9.670 | 9.860 | 3,514,344 | -0.34(-3.33%) |
Sep 15, 2021 | 10.16 | 10.74 | 9.920 | 10.20 | 5,951,491 | +0.23(+2.31%) |
Sep 14, 2021 | 10.67 | 10.76 | 9.841 | 9.970 | 5,117,443 | -0.43(-4.13%) |
Sep 13, 2021 | 10.10 | 10.72 | 9.830 | 10.40 | 5,322,234 | +0.09(+0.87%) |
Sep 10, 2021 | 11.10 | 11.11 | 10.26 | 10.31 | 4,287,064 | -0.86(-7.70%) |
Sep 09, 2021 | 11.22 | 11.50 | 10.95 | 11.17 | 5,214,230 | +0.08(+0.72%) |
Sep 08, 2021 | 11.64 | 11.64 | 10.65 | 11.09 | 6,440,669 | -0.63(-5.38%) |
Sep 07, 2021 | 13.16 | 13.21 | 11.24 | 11.72 | 11,721,881 | -1.25(-9.64%) |
Sep 03, 2021 | 13.00 | 14.55 | 12.32 | 12.97 | 29,392,142 | +0.25(+1.97%) |
Sep 02, 2021 | 13.40 | 13.97 | 12.63 | 12.72 | 11,650,042 | +0.09(+0.71%) |