Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.42 | 10.47 | 10.35 | 10.39 | 370,990 | -0.11(-1.05%) |
Nov 29, 2021 | 10.40 | 10.56 | 10.39 | 10.50 | 211,241 | +0.01(+0.10%) |
Nov 26, 2021 | 10.30 | 10.59 | 10.30 | 10.49 | 263,630 | -0.03(-0.29%) |
Nov 24, 2021 | 10.40 | 10.59 | 10.37 | 10.52 | 142,085 | +0.04(+0.38%) |
Nov 23, 2021 | 10.45 | 10.68 | 10.38 | 10.48 | 227,223 | -0.01(-0.10%) |
Nov 22, 2021 | 10.50 | 10.64 | 10.42 | 10.49 | 349,994 | -0.13(-1.22%) |
Nov 19, 2021 | 10.50 | 10.77 | 10.41 | 10.62 | 182,544 | +0.05(+0.47%) |
Nov 18, 2021 | 10.60 | 10.60 | 10.31 | 10.57 | 374,369 | -0.03(-0.28%) |
Nov 17, 2021 | 10.63 | 10.70 | 10.60 | 10.60 | 300,235 | -0.02(-0.19%) |
Nov 16, 2021 | 10.79 | 10.79 | 10.60 | 10.62 | 363,811 | -0.18(-1.67%) |
Nov 15, 2021 | 10.75 | 10.88 | 10.60 | 10.80 | 365,125 | +0.07(+0.65%) |
Nov 12, 2021 | 10.97 | 11.01 | 10.65 | 10.73 | 275,088 | -0.18(-1.65%) |
Nov 11, 2021 | 10.83 | 10.99 | 10.64 | 10.91 | 329,753 | -0.04(-0.37%) |
Nov 10, 2021 | 10.79 | 11.07 | 10.95 | 627,067 | -0.05(-0.45%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.60 | 11.00 | 474,182 | +0.18(+1.66%) |
Nov 08, 2021 | 11.79 | 12.62 | 10.70 | 10.82 | 1,849,935 | -0.79(-6.80%) |
Nov 05, 2021 | 11.30 | 11.61 | 11.20 | 11.61 | 251,068 | +0.28(+2.47%) |
Nov 04, 2021 | 11.60 | 11.63 | 11.26 | 11.33 | 176,944 | -0.22(-1.90%) |
Nov 03, 2021 | 11.29 | 11.58 | 11.29 | 11.55 | 256,832 | +0.26(+2.30%) |
Nov 02, 2021 | 11.59 | 11.76 | 11.05 | 11.29 | 345,903 | -0.33(-2.84%) |
Nov 01, 2021 | 11.74 | 11.90 | 11.57 | 11.62 | 364,670 | -0.07(-0.60%) |
Oct 29, 2021 | 11.12 | 11.76 | 11.12 | 11.69 | 414,970 | +0.44(+3.91%) |
Oct 28, 2021 | 10.89 | 11.40 | 10.77 | 11.25 | 301,034 | +0.26(+2.37%) |
Oct 27, 2021 | 11.00 | 11.38 | 10.63 | 10.99 | 399,120 | -0.03(-0.27%) |
Oct 26, 2021 | 10.62 | 11.02 | 1,427,069 | +0.54(+5.15%) | ||
Oct 25, 2021 | 10.47 | 10.57 | 10.44 | 10.48 | 509,832 | +0.02(+0.19%) |
Oct 22, 2021 | 10.52 | 10.55 | 10.38 | 10.46 | 236,646 | -0.10(-0.95%) |
Oct 21, 2021 | 10.44 | 10.56 | 10.44 | 10.56 | 322,765 | +0.06(+0.57%) |
Oct 20, 2021 | 10.41 | 10.54 | 10.39 | 10.50 | 121,922 | +0.11(+1.06%) |
Oct 19, 2021 | 10.34 | 10.45 | 10.33 | 10.39 | 124,484 | +0.05(+0.48%) |
Oct 18, 2021 | 10.41 | 10.52 | 10.21 | 10.34 | 198,417 | -0.09(-0.86%) |
Oct 15, 2021 | 10.56 | 10.58 | 10.41 | 10.43 | 115,532 | -0.05(-0.48%) |
Oct 14, 2021 | 10.54 | 10.59 | 10.40 | 10.48 | 148,831 | -0.03(-0.29%) |
Oct 13, 2021 | 10.59 | 10.64 | 10.44 | 10.51 | 397,775 | -0.07(-0.66%) |
Oct 12, 2021 | 10.55 | 10.64 | 10.46 | 10.58 | 99,451 | -0.01(-0.09%) |
Oct 11, 2021 | 10.56 | 10.71 | 10.51 | 10.59 | 133,084 | +0.05(+0.47%) |
Oct 08, 2021 | 10.60 | 10.74 | 10.50 | 10.54 | 128,328 | -0.09(-0.85%) |
Oct 07, 2021 | 10.70 | 10.76 | 10.57 | 10.63 | 86,586 | -0.05(-0.47%) |
Oct 06, 2021 | 10.38 | 10.79 | 10.35 | 10.68 | 811,850 | +0.18(+1.71%) |
Oct 05, 2021 | 10.52 | 10.57 | 10.45 | 10.50 | 187,383 | -0.02(-0.19%) |
Oct 04, 2021 | 10.53 | 10.61 | 10.45 | 10.52 | 231,238 | -0.08(-0.75%) |
Oct 01, 2021 | 10.65 | 10.68 | 10.50 | 10.60 | 153,846 | +0.05(+0.47%) |
Sep 30, 2021 | 10.70 | 10.85 | 10.54 | 10.55 | 166,721 | -0.20(-1.86%) |
Sep 29, 2021 | 10.59 | 10.96 | 10.57 | 10.75 | 544,288 | +0.17(+1.61%) |
Sep 28, 2021 | 10.58 | 10.73 | 10.54 | 10.58 | 206,400 | -0.09(-0.84%) |
Sep 27, 2021 | 10.61 | 10.84 | 10.59 | 10.67 | 187,182 | +0.00(+0.00%) |
Sep 24, 2021 | 10.67 | 10.73 | 10.56 | 10.67 | 200,260 | +0.01(+0.09%) |
Sep 23, 2021 | 10.68 | 10.91 | 10.60 | 10.66 | 222,339 | +0.06(+0.57%) |
Sep 22, 2021 | 10.64 | 10.77 | 10.53 | 10.60 | 563,779 | +0.03(+0.28%) |
Sep 21, 2021 | 10.60 | 10.80 | 10.52 | 10.57 | 250,935 | -0.02(-0.19%) |
Sep 20, 2021 | 10.53 | 10.73 | 10.43 | 10.59 | 368,473 | -0.16(-1.49%) |
Sep 17, 2021 | 10.85 | 10.90 | 10.62 | 10.75 | 180,768 | -0.01(-0.09%) |
Sep 16, 2021 | 10.65 | 10.82 | 10.65 | 10.76 | 170,932 | -0.05(-0.46%) |
Sep 15, 2021 | 11.01 | 11.07 | 10.74 | 10.81 | 272,588 | -0.33(-2.96%) |
Sep 14, 2021 | 11.79 | 11.79 | 11.06 | 11.14 | 299,210 | -0.60(-5.11%) |
Sep 13, 2021 | 11.41 | 11.99 | 11.41 | 11.74 | 310,211 | +0.18(+1.56%) |
Sep 10, 2021 | 11.09 | 11.66 | 11.09 | 11.56 | 212,820 | +0.37(+3.31%) |
Sep 09, 2021 | 10.84 | 11.33 | 10.84 | 11.19 | 166,687 | +0.23(+2.10%) |
Sep 08, 2021 | 10.86 | 11.10 | 10.82 | 10.96 | 143,210 | +0.01(+0.09%) |
Sep 07, 2021 | 10.95 | 11.15 | 10.81 | 10.95 | 210,477 | -0.05(-0.45%) |
Sep 03, 2021 | 10.70 | 11.31 | 10.70 | 11.00 | 286,271 | +0.17(+1.57%) |
Sep 02, 2021 | 10.74 | 11.08 | 10.74 | 10.83 | 407,118 | +0.30(+2.85%) |