11.01
-1.71(-13.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 01, 2021 | 13.6 | 11.01 | 11.01 | 13.63 | 11.01 | 9.01M |
| November 30, 2021 | 13.56 | 12.72 | 12.72 | 14.1 | 12.66 | 3.82M |
| November 29, 2021 | 13.8 | 13.5 | 13.5 | 14 | 13.2 | 2.97M |
| November 26, 2021 | 13.14 | 13.25 | 13.25 | 13.58 | 12.63 | 1.92M |
| November 24, 2021 | 13.82 | 13.43 | 13.43 | 14.35 | 13.15 | 3.05M |
| November 23, 2021 | 14 | 13.74 | 13.74 | 14.62 | 13.01 | 2.17M |
| November 22, 2021 | 14.83 | 14.04 | 14.04 | 14.95 | 13.7 | 3.14M |
| November 19, 2021 | 13.59 | 14 | 14 | 14.93 | 13.51 | 3.62M |
| November 18, 2021 | 13.87 | 13.7 | 13.7 | 14.45 | 13.15 | 2.54M |
| November 17, 2021 | 14.77 | 13.64 | 13.64 | 14.77 | 13.6 | 2.75M |
| November 16, 2021 | 14.57 | 15.08 | 15.08 | 15.22 | 13.56 | 3.69M |
| November 15, 2021 | 15.56 | 14.93 | 14.93 | 16.33 | 14.82 | 4.23M |
| November 12, 2021 | 16.91 | 16.37 | 16.37 | 17.15 | 15.22 | 8.1M |
| November 11, 2021 | 13.92 | 17.06 | 17.06 | 17.06 | 13.05 | 8.65M |
| November 10, 2021 | 14.84 | 15.16 | 15.16 | 15.45 | 13.51 | 7.92M |
| November 09, 2021 | 12.35 | 15.6 | 15.6 | 16.64 | 12.35 | 44.67M |
| November 08, 2021 | 12.03 | 12.26 | 12.26 | 12.47 | 11.9 | 931,437 |
| November 05, 2021 | 11.95 | 11.93 | 11.93 | 12.38 | 11.83 | 930,507 |
| November 04, 2021 | 11.77 | 11.83 | 11.83 | 12.72 | 11.77 | 1.75M |
| November 03, 2021 | 11.75 | 11.68 | 11.68 | 11.98 | 11.65 | 1.02M |
| November 02, 2021 | 12.12 | 12 | 12 | 12.2 | 11.29 | 2.52M |
| November 01, 2021 | 12.51 | 12.18 | 12.18 | 12.89 | 12.04 | 2.26M |
| October 29, 2021 | 12.32 | 12.59 | 12.59 | 12.64 | 11.9 | 2.15M |
| October 28, 2021 | 13.2 | 12.43 | 12.43 | 13.2 | 12.01 | 3.39M |
| October 27, 2021 | 12.61 | 13.24 | 13.24 | 13.38 | 11.81 | 7.13M |
| October 26, 2021 | 13.8 | 12.92 | 12.92 | 14.43 | 12.02 | 18.23M |
| October 25, 2021 | 11.1 | 12.8 | 12.8 | 13.03 | 11.01 | 10.37M |
| October 22, 2021 | 11.93 | 11 | 11 | 12 | 10.75 | 11.81M |
| October 21, 2021 | 10.2 | 10.87 | 10.87 | 11.48 | 10.15 | 9.39M |
| October 20, 2021 | 10.43 | 10.17 | 10.17 | 10.44 | 10.13 | 2.77M |
| October 19, 2021 | 10.7 | 10.41 | 10.41 | 10.85 | 10.4 | 2.81M |
| October 18, 2021 | 10.78 | 10.68 | 10.68 | 10.94 | 10.52 | 2.79M |
| October 15, 2021 | 10.65 | 10.95 | 10.95 | 11.23 | 10.57 | 7.72M |
| October 14, 2021 | 10.12 | 10.54 | 10.54 | 10.78 | 10.07 | 12.97M |
| October 13, 2021 | 10.13 | 10.09 | 10.09 | 10.13 | 10.08 | 455,987 |
| October 12, 2021 | 10.08 | 10.08 | 10.08 | 10.11 | 10.07 | 567,852 |
| October 11, 2021 | 10.1 | 10.1 | 10.1 | 10.13 | 10.05 | 383,643 |
| October 08, 2021 | 10.1 | 10.09 | 10.09 | 10.15 | 10.04 | 599,396 |
| October 07, 2021 | 10.15 | 10.09 | 10.09 | 10.15 | 10.09 | 744,191 |
| October 06, 2021 | 10.16 | 10.11 | 10.11 | 10.18 | 10.08 | 616,148 |
| October 05, 2021 | 10.18 | 10.16 | 10.16 | 10.25 | 10.13 | 1.5M |
| October 04, 2021 | 10.34 | 10.18 | 10.18 | 10.34 | 10.18 | 782,340 |
| October 01, 2021 | 10.27 | 10.31 | 10.31 | 10.35 | 10.21 | 1.29M |
| September 30, 2021 | 10.25 | 10.22 | 10.22 | 10.26 | 10.21 | 299,096 |
| September 29, 2021 | 10.27 | 10.23 | 10.23 | 10.28 | 10.2 | 562,464 |
| September 28, 2021 | 10.24 | 10.24 | 10.24 | 10.44 | 10.21 | 922,902 |
| September 27, 2021 | 10.27 | 10.24 | 10.24 | 10.32 | 10.21 | 1.03M |
| September 24, 2021 | 10.22 | 10.27 | 10.27 | 10.33 | 10.19 | 1.67M |
| September 23, 2021 | 10.23 | 10.2 | 10.2 | 10.25 | 10.2 | 995,023 |
| September 22, 2021 | 10.23 | 10.2 | 10.2 | 10.26 | 10.19 | 1.17M |
| September 21, 2021 | 10.26 | 10.22 | 10.22 | 10.33 | 10.18 | 1.25M |
| September 20, 2021 | 10.3 | 10.26 | 10.26 | 10.36 | 10.2 | 1.13M |
| September 17, 2021 | 10.56 | 10.45 | 10.45 | 10.66 | 10.35 | 756,533 |
| September 16, 2021 | 10.31 | 10.63 | 10.63 | 11.12 | 10.26 | 1.72M |
| September 15, 2021 | 10.28 | 10.24 | 10.24 | 10.42 | 10.21 | 1.12M |
| September 14, 2021 | 10.72 | 10.23 | 10.23 | 10.8 | 10.19 | 1.76M |
| September 13, 2021 | 10.81 | 10.59 | 10.59 | 10.99 | 10.56 | 610,310 |
| September 10, 2021 | 10.75 | 10.75 | 10.75 | 10.8 | 10.7 | 258,742 |
| September 09, 2021 | 10.7 | 10.75 | 10.75 | 10.78 | 10.64 | 257,609 |
| September 08, 2021 | 10.7 | 10.74 | 10.74 | 10.93 | 10.66 | 787,993 |
