Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.03 | 10.06 | 10.00 | 10.02 | 692,655 | -0.03(-0.30%) |
Nov 29, 2021 | 10.08 | 10.10 | 10.03 | 10.05 | 310,248 | -0.01(-0.10%) |
Nov 26, 2021 | 10.07 | 10.07 | 10.00 | 10.06 | 623,486 | -0.04(-0.40%) |
Nov 24, 2021 | 10.02 | 10.13 | 10.02 | 10.10 | 235,557 | +0.04(+0.40%) |
Nov 23, 2021 | 10.05 | 10.11 | 10.04 | 10.06 | 368,313 | +0.01(+0.10%) |
Nov 22, 2021 | 10.05 | 10.11 | 10.04 | 10.05 | 470,662 | -0.02(-0.20%) |
Nov 19, 2021 | 10.22 | 10.23 | 10.05 | 10.07 | 830,466 | -0.15(-1.47%) |
Nov 18, 2021 | 10.20 | 10.24 | 10.22 | 10.22 | 700,290 | -0.01(-0.10%) |
Nov 17, 2021 | 10.24 | 10.27 | 10.17 | 10.23 | 1,546,037 | -0.02(-0.20%) |
Nov 16, 2021 | 10.16 | 10.28 | 10.15 | 10.25 | 2,798,607 | +0.06(+0.59%) |
Nov 15, 2021 | 10.14 | 10.33 | 10.08 | 10.19 | 2,186,665 | +0.06(+0.59%) |
Nov 12, 2021 | 10.03 | 10.18 | 10.02 | 10.13 | 624,815 | +0.10(+1.00%) |
Nov 11, 2021 | 10.00 | 10.08 | 10.00 | 10.03 | 672,963 | -0.02(-0.20%) |
Nov 10, 2021 | 10.06 | 10.05 | 1,221,311 | -0.01(-0.10%) | ||
Nov 09, 2021 | 10.10 | 10.18 | 10.04 | 10.06 | 2,251,499 | -0.05(-0.49%) |
Nov 08, 2021 | 10.10 | 10.15 | 10.07 | 10.11 | 322,580 | +0.02(+0.20%) |
Nov 05, 2021 | 10.05 | 10.14 | 10.02 | 10.09 | 892,428 | +0.05(+0.50%) |
Nov 04, 2021 | 10.06 | 10.10 | 10.03 | 10.04 | 228,534 | -0.02(-0.20%) |
Nov 03, 2021 | 10.05 | 10.08 | 10.05 | 10.06 | 253,379 | -0.01(-0.10%) |
Nov 02, 2021 | 10.07 | 10.13 | 10.07 | 10.07 | 401,892 | -0.03(-0.30%) |
Nov 01, 2021 | 10.10 | 10.15 | 10.10 | 10.10 | 422,539 | +0.00(+0.00%) |
Oct 29, 2021 | 10.08 | 10.20 | 10.06 | 10.10 | 1,050,281 | +0.00(+0.00%) |
Oct 28, 2021 | 10.10 | 10.18 | 10.06 | 10.10 | 1,214,375 | -0.01(-0.10%) |
Oct 27, 2021 | 10.20 | 10.20 | 10.06 | 10.11 | 2,222,911 | -0.09(-0.88%) |
Oct 26, 2021 | 9.940 | 10.20 | 9,628,625 | +0.26(+2.62%) | ||
Oct 25, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 333,457 | +0.02(+0.20%) |
Oct 22, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 366,065 | +0.00(+0.00%) |
Oct 21, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 673,977 | +0.01(+0.10%) |
Oct 20, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 1,222,215 | +0.01(+0.10%) |
Oct 19, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 902,627 | +0.00(+0.00%) |
Oct 18, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 1,815,481 | +0.00(+0.00%) |
Oct 15, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 533,343 | +0.01(+0.10%) |
Oct 14, 2021 | 9.890 | 9.910 | 9.880 | 9.890 | 4,118,168 | +0.00(+0.00%) |
Oct 13, 2021 | 9.870 | 9.910 | 9.870 | 9.890 | 11,605,162 | +0.01(+0.10%) |
Oct 12, 2021 | 9.880 | 9.900 | 9.860 | 9.880 | 137,328 | -0.01(-0.10%) |
Oct 11, 2021 | 9.880 | 9.900 | 9.860 | 9.890 | 985,052 | +0.02(+0.20%) |
Oct 08, 2021 | 9.850 | 9.970 | 9.830 | 9.870 | 4,949,765 | +0.04(+0.41%) |
Oct 07, 2021 | 9.820 | 9.860 | 9.820 | 9.830 | 24,478 | -0.02(-0.20%) |
Oct 06, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 56,105 | +0.01(+0.10%) |
Oct 05, 2021 | 9.830 | 9.850 | 9.830 | 9.840 | 71,289 | +0.00(+0.00%) |
Oct 04, 2021 | 9.830 | 9.840 | 9.800 | 9.840 | 378,091 | +0.01(+0.10%) |
Oct 01, 2021 | 9.830 | 9.840 | 9.830 | 9.830 | 46,987 | -0.01(-0.10%) |
Sep 30, 2021 | 9.830 | 9.840 | 9.830 | 9.840 | 27,191 | +0.01(+0.10%) |
Sep 29, 2021 | 9.830 | 9.840 | 9.810 | 9.830 | 351,610 | +0.00(+0.00%) |
Sep 28, 2021 | 9.860 | 9.870 | 9.810 | 9.830 | 45,981 | -0.02(-0.20%) |
Sep 27, 2021 | 9.840 | 9.870 | 9.820 | 9.850 | 49,159 | -0.01(-0.10%) |
Sep 24, 2021 | 9.810 | 9.860 | 9.810 | 9.860 | 26,043 | +0.01(+0.10%) |
Sep 23, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 32,404 | +0.00(+0.00%) |
Sep 22, 2021 | 9.800 | 9.840 | 9.800 | 9.850 | 1,365,113 | +0.04(+0.41%) |
Sep 21, 2021 | 9.800 | 9.820 | 9.800 | 9.810 | 81,895 | +0.00(+0.00%) |
Sep 20, 2021 | 9.780 | 9.820 | 9.780 | 9.810 | 240,164 | -0.01(-0.10%) |
Sep 17, 2021 | 9.830 | 9.830 | 9.810 | 9.820 | 27,464 | +0.00(+0.00%) |
Sep 16, 2021 | 9.810 | 9.830 | 9.800 | 9.820 | 67,596 | -0.01(-0.10%) |
Sep 15, 2021 | 9.830 | 9.840 | 9.800 | 9.830 | 36,352 | +0.01(+0.10%) |
Sep 14, 2021 | 9.830 | 9.830 | 9.810 | 9.820 | 21,936 | +0.00(+0.00%) |
Sep 13, 2021 | 9.840 | 9.840 | 9.800 | 9.820 | 18,937 | -0.01(-0.10%) |
Sep 10, 2021 | 9.820 | 9.830 | 9.810 | 9.830 | 94,105 | +0.01(+0.10%) |
Sep 09, 2021 | 9.810 | 9.820 | 9.800 | 9.820 | 55,109 | +0.01(+0.10%) |
Sep 08, 2021 | 9.800 | 9.810 | 9.800 | 9.810 | 28,987 | +0.01(+0.10%) |
Sep 07, 2021 | 9.800 | 9.810 | 9.800 | 9.800 | 45,176 | +0.00(+0.00%) |
Sep 03, 2021 | 9.790 | 9.810 | 9.790 | 9.800 | 26,107 | +0.00(+0.00%) |
Sep 02, 2021 | 9.800 | 9.810 | 9.780 | 9.800 | 38,099 | +0.00(+0.00%) |