Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.532 | 8.673 | 8.448 | 8.626 | 2,510,742 | +0.03(+0.33%) |
Nov 29, 2021 | 8.664 | 8.729 | 8.467 | 8.598 | 1,505,843 | +0.08(+0.99%) |
Nov 26, 2021 | 8.448 | 8.537 | 8.119 | 8.513 | 1,607,614 | -0.23(-2.58%) |
Nov 24, 2021 | 9.152 | 9.180 | 8.701 | 8.739 | 1,631,944 | -0.49(-5.29%) |
Nov 23, 2021 | 9.058 | 9.283 | 9.039 | 9.227 | 1,635,943 | +0.11(+1.24%) |
Nov 22, 2021 | 9.415 | 9.508 | 9.095 | 9.114 | 1,215,421 | -0.28(-3.00%) |
Nov 19, 2021 | 9.180 | 9.490 | 9.138 | 9.396 | 1,991,202 | +0.14(+1.52%) |
Nov 18, 2021 | 9.339 | 9.264 | 9.091 | 9.255 | 1,399,995 | -0.08(-0.90%) |
Nov 17, 2021 | 9.499 | 9.499 | 9.152 | 9.339 | 955,966 | -0.06(-0.60%) |
Nov 16, 2021 | 9.527 | 9.527 | 9.283 | 9.396 | 1,424,583 | -0.13(-1.38%) |
Nov 15, 2021 | 9.602 | 9.696 | 9.508 | 9.527 | 572,952 | -0.02(-0.20%) |
Nov 12, 2021 | 9.640 | 9.720 | 9.447 | 9.546 | 1,104,477 | -0.04(-0.39%) |
Nov 11, 2021 | 9.903 | 9.903 | 9.480 | 9.584 | 1,561,544 | -0.25(-2.58%) |
Nov 10, 2021 | 9.771 | 9.837 | 2,519,876 | +0.02(+0.19%) | ||
Nov 09, 2021 | 9.940 | 9.997 | 9.724 | 9.818 | 850,858 | -0.17(-1.69%) |
Nov 08, 2021 | 9.921 | 10.13 | 9.903 | 9.987 | 1,032,650 | +0.10(+1.04%) |
Nov 05, 2021 | 10.10 | 10.10 | 9.809 | 9.884 | 878,475 | -0.08(-0.75%) |
Nov 04, 2021 | 10.10 | 10.17 | 9.799 | 9.959 | 980,341 | +0.00(+0.00%) |
Nov 03, 2021 | 9.743 | 10.02 | 9.720 | 9.959 | 1,139,873 | +0.20(+2.02%) |
Nov 02, 2021 | 9.818 | 9.818 | 9.687 | 9.762 | 723,087 | -0.04(-0.38%) |
Nov 01, 2021 | 9.537 | 9.837 | 9.499 | 9.799 | 1,184,246 | +0.30(+3.16%) |
Oct 29, 2021 | 9.706 | 9.805 | 9.400 | 9.499 | 1,341,841 | -0.30(-3.07%) |
Oct 28, 2021 | 10.08 | 10.08 | 9.738 | 9.799 | 1,708,672 | -0.23(-2.25%) |
Oct 27, 2021 | 9.997 | 10.09 | 9.968 | 10.02 | 1,529,655 | -0.03(-0.28%) |
Oct 26, 2021 | 10.39 | 10.02 | 10.05 | 2,391,943 | -0.27(-2.64%) | |
Oct 25, 2021 | 10.54 | 10.71 | 9.940 | 10.33 | 4,154,304 | -0.28(-2.65%) |
Oct 22, 2021 | 10.96 | 11.01 | 10.51 | 10.61 | 1,025,187 | -0.38(-3.50%) |
Oct 21, 2021 | 11.05 | 11.07 | 10.78 | 10.99 | 1,129,317 | -0.10(-0.93%) |
Oct 20, 2021 | 11.07 | 11.20 | 11.00 | 11.09 | 500,086 | +0.08(+0.77%) |
Oct 19, 2021 | 11.21 | 11.21 | 10.94 | 11.01 | 816,770 | -0.05(-0.42%) |
Oct 18, 2021 | 11.20 | 11.21 | 11.02 | 11.06 | 458,494 | -0.19(-1.67%) |
Oct 15, 2021 | 11.22 | 11.34 | 11.06 | 11.24 | 1,133,717 | +0.19(+1.70%) |
Oct 14, 2021 | 10.99 | 11.14 | 10.97 | 11.06 | 809,351 | +0.12(+1.12%) |
Oct 13, 2021 | 10.93 | 11.05 | 10.82 | 10.94 | 636,717 | +0.09(+0.87%) |
Oct 12, 2021 | 10.54 | 10.92 | 10.54 | 10.84 | 1,000,715 | +0.26(+2.48%) |
Oct 11, 2021 | 10.70 | 10.81 | 10.53 | 10.58 | 1,266,425 | -0.18(-1.66%) |
Oct 08, 2021 | 10.79 | 10.94 | 10.70 | 10.76 | 900,811 | -0.05(-0.44%) |
Oct 07, 2021 | 10.81 | 11.11 | 10.76 | 10.80 | 1,321,340 | +0.06(+0.52%) |
Oct 06, 2021 | 10.60 | 10.81 | 10.48 | 10.75 | 1,600,622 | +0.03(+0.26%) |
Oct 05, 2021 | 10.45 | 10.79 | 10.31 | 10.72 | 2,449,139 | +0.32(+3.07%) |
Oct 04, 2021 | 10.43 | 10.59 | 10.24 | 10.40 | 1,415,464 | -0.10(-0.98%) |
Oct 01, 2021 | 10.33 | 10.63 | 10.31 | 10.50 | 1,627,816 | +0.20(+1.91%) |
Sep 30, 2021 | 10.50 | 10.54 | 10.30 | 10.31 | 2,994,775 | -0.17(-1.61%) |
Sep 29, 2021 | 10.55 | 10.64 | 10.43 | 10.48 | 600,042 | -0.06(-0.54%) |
Sep 28, 2021 | 10.91 | 11.28 | 10.50 | 10.53 | 952,012 | -0.41(-3.77%) |
Sep 27, 2021 | 11.03 | 11.27 | 10.90 | 10.94 | 948,459 | -0.09(-0.85%) |
Sep 24, 2021 | 11.38 | 11.38 | 11.04 | 11.04 | 1,490,649 | -0.39(-3.45%) |
Sep 23, 2021 | 11.55 | 11.66 | 11.42 | 11.43 | 706,830 | -0.07(-0.65%) |
Sep 22, 2021 | 11.40 | 11.70 | 11.32 | 11.51 | 503,341 | +0.19(+1.66%) |
Sep 21, 2021 | 11.39 | 11.47 | 11.09 | 11.32 | 1,257,813 | +0.05(+0.42%) |
Sep 20, 2021 | 11.40 | 11.58 | 11.15 | 11.27 | 1,138,360 | -0.44(-3.77%) |
Sep 17, 2021 | 11.81 | 11.83 | 11.51 | 11.71 | 1,400,813 | -0.11(-0.95%) |
Sep 16, 2021 | 11.76 | 11.85 | 11.56 | 11.83 | 549,360 | +0.01(+0.08%) |
Sep 15, 2021 | 11.49 | 11.84 | 11.38 | 11.82 | 1,203,615 | +0.32(+2.78%) |
Sep 14, 2021 | 11.60 | 11.76 | 11.43 | 11.50 | 742,369 | -0.06(-0.49%) |
Sep 13, 2021 | 11.60 | 11.72 | 11.49 | 11.55 | 720,926 | +0.05(+0.41%) |
Sep 10, 2021 | 11.94 | 12.01 | 11.49 | 11.51 | 919,154 | -0.32(-2.70%) |
Sep 09, 2021 | 11.70 | 11.86 | 11.64 | 11.83 | 1,250,473 | +0.08(+0.64%) |
Sep 08, 2021 | 11.89 | 11.92 | 11.73 | 11.75 | 380,740 | -0.17(-1.42%) |
Sep 07, 2021 | 11.73 | 11.98 | 11.68 | 11.92 | 1,257,435 | +0.17(+1.44%) |
Sep 03, 2021 | 12.13 | 12.13 | 11.75 | 11.75 | 715,336 | -0.35(-2.87%) |
Sep 02, 2021 | 11.96 | 12.12 | 11.82 | 12.10 | 603,339 | +0.12(+1.02%) |