Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.635 | 9.636 | 9.065 | 9.255 | 62,091 | -0.46(-4.73%) |
Nov 29, 2021 | 9.746 | 9.777 | 9.429 | 9.714 | 28,365 | +0.11(+1.18%) |
Nov 26, 2021 | 9.680 | 9.680 | 8.948 | 9.601 | 107,399 | -0.29(-2.94%) |
Nov 24, 2021 | 9.837 | 9.916 | 9.758 | 9.892 | 29,232 | +0.06(+0.64%) |
Nov 23, 2021 | 9.483 | 9.979 | 9.444 | 9.829 | 61,459 | +0.42(+4.52%) |
Nov 22, 2021 | 8.956 | 9.475 | 8.893 | 9.404 | 105,601 | +0.47(+5.29%) |
Nov 19, 2021 | 9.829 | 9.908 | 8.699 | 8.932 | 261,749 | -1.29(-12.62%) |
Nov 18, 2021 | 10.72 | 10.72 | 10.13 | 10.22 | 156,658 | -0.42(-3.92%) |
Nov 17, 2021 | 10.73 | 10.82 | 10.43 | 10.64 | 32,927 | -0.18(-1.67%) |
Nov 16, 2021 | 10.45 | 10.84 | 10.44 | 10.82 | 70,605 | +0.28(+2.61%) |
Nov 15, 2021 | 10.98 | 10.98 | 10.45 | 10.55 | 84,091 | -0.43(-3.94%) |
Nov 12, 2021 | 11.00 | 11.17 | 10.68 | 10.98 | 26,360 | +0.00(+0.00%) |
Nov 11, 2021 | 10.99 | 11.21 | 10.91 | 10.98 | 32,312 | +0.06(+0.50%) |
Nov 10, 2021 | 10.92 | 10.92 | 63,953 | +0.02(+0.14%) | ||
Nov 09, 2021 | 11.16 | 11.16 | 10.80 | 10.91 | 28,026 | -0.24(-2.19%) |
Nov 08, 2021 | 11.29 | 11.33 | 11.03 | 11.15 | 32,880 | -0.11(-0.98%) |
Nov 05, 2021 | 11.00 | 11.29 | 11.00 | 11.26 | 27,034 | +0.26(+2.36%) |
Nov 04, 2021 | 11.06 | 11.10 | 10.81 | 11.00 | 40,101 | -0.05(-0.43%) |
Nov 03, 2021 | 11.10 | 11.17 | 10.99 | 11.05 | 42,385 | -0.07(-0.64%) |
Nov 02, 2021 | 11.02 | 11.17 | 11.02 | 11.12 | 27,667 | +0.04(+0.36%) |
Nov 01, 2021 | 10.69 | 11.23 | 10.80 | 11.08 | 49,909 | +0.28(+2.62%) |
Oct 29, 2021 | 10.81 | 11.02 | 10.63 | 10.80 | 45,751 | -0.09(-0.80%) |
Oct 28, 2021 | 10.98 | 11.06 | 10.88 | 10.88 | 41,230 | -0.12(-1.13%) |
Oct 27, 2021 | 10.99 | 11.17 | 10.96 | 11.01 | 39,255 | +0.00(+0.04%) |
Oct 26, 2021 | 10.93 | 11.23 | 11.00 | 45,419 | +0.08(+0.72%) | |
Oct 25, 2021 | 10.63 | 11.12 | 10.63 | 10.93 | 98,522 | +0.16(+1.53%) |
Oct 22, 2021 | 10.89 | 11.06 | 10.64 | 10.76 | 55,115 | -0.23(-2.07%) |
Oct 21, 2021 | 11.06 | 11.18 | 10.80 | 10.99 | 41,926 | +0.02(+0.14%) |
Oct 20, 2021 | 11.04 | 11.18 | 9.837 | 10.97 | 147,216 | -0.19(-1.68%) |
Oct 19, 2021 | 11.47 | 11.47 | 9.849 | 11.16 | 358,417 | -0.67(-5.63%) |
Oct 18, 2021 | 11.90 | 11.90 | 11.75 | 11.83 | 47,800 | -0.02(-0.20%) |
Oct 15, 2021 | 11.83 | 11.90 | 11.76 | 11.85 | 73,017 | +0.04(+0.33%) |
Oct 14, 2021 | 11.78 | 11.90 | 11.56 | 11.81 | 46,848 | +0.06(+0.53%) |
Oct 13, 2021 | 11.90 | 11.90 | 11.36 | 11.75 | 54,525 | -0.12(-0.99%) |
Oct 12, 2021 | 11.80 | 12.02 | 11.74 | 11.87 | 33,235 | +0.12(+1.00%) |
Oct 11, 2021 | 12.14 | 12.14 | 11.61 | 11.75 | 49,842 | -0.29(-2.41%) |
Oct 08, 2021 | 11.53 | 12.13 | 11.53 | 12.04 | 58,156 | +0.60(+5.23%) |
Oct 07, 2021 | 11.13 | 11.45 | 11.13 | 11.44 | 29,114 | +0.33(+2.93%) |
Oct 06, 2021 | 11.12 | 11.28 | 10.79 | 11.11 | 41,955 | -0.23(-2.07%) |
Oct 05, 2021 | 11.25 | 11.50 | 11.25 | 11.35 | 24,223 | +0.09(+0.84%) |
Oct 04, 2021 | 11.33 | 11.67 | 11.15 | 11.25 | 78,889 | +0.12(+1.06%) |
Oct 01, 2021 | 11.02 | 11.28 | 11.01 | 11.14 | 19,926 | +0.14(+1.28%) |
Sep 30, 2021 | 11.40 | 11.40 | 10.80 | 11.00 | 112,156 | -0.42(-3.70%) |
Sep 29, 2021 | 11.64 | 11.76 | 11.15 | 11.42 | 77,262 | -0.28(-2.39%) |
Sep 28, 2021 | 11.66 | 11.80 | 11.41 | 11.70 | 67,092 | +0.08(+0.67%) |
Sep 27, 2021 | 11.21 | 11.73 | 11.20 | 11.62 | 101,238 | +0.53(+4.75%) |
Sep 24, 2021 | 10.80 | 11.15 | 10.72 | 11.09 | 80,699 | +0.43(+4.07%) |
Sep 23, 2021 | 11.11 | 11.15 | 10.62 | 10.66 | 91,392 | -0.29(-2.62%) |
Sep 22, 2021 | 11.01 | 11.22 | 10.85 | 10.95 | 60,888 | -0.03(-0.28%) |
Sep 21, 2021 | 10.76 | 11.00 | 10.59 | 10.98 | 152,343 | +0.45(+4.27%) |
Sep 20, 2021 | 9.940 | 10.98 | 9.832 | 10.53 | 250,503 | +0.47(+4.70%) |
Sep 17, 2021 | 10.26 | 10.30 | 9.971 | 10.06 | 32,959 | -0.22(-2.19%) |
Sep 16, 2021 | 9.840 | 10.30 | 9.832 | 10.28 | 57,748 | +0.36(+3.67%) |
Sep 15, 2021 | 9.801 | 9.995 | 9.685 | 9.917 | 38,856 | +0.12(+1.19%) |
Sep 14, 2021 | 9.747 | 9.832 | 9.484 | 9.801 | 30,848 | +0.16(+1.69%) |
Sep 13, 2021 | 9.367 | 9.685 | 9.336 | 9.638 | 28,409 | +0.34(+3.67%) |
Sep 10, 2021 | 9.305 | 9.406 | 9.297 | 9.297 | 15,132 | +0.00(+0.00%) |
Sep 09, 2021 | 9.421 | 9.522 | 9.204 | 9.297 | 38,895 | -0.24(-2.52%) |
Sep 08, 2021 | 9.545 | 9.569 | 9.406 | 9.538 | 21,570 | -0.10(-1.05%) |
Sep 07, 2021 | 9.762 | 9.928 | 9.507 | 9.638 | 19,821 | -0.12(-1.25%) |
Sep 03, 2021 | 9.782 | 9.816 | 9.716 | 9.760 | 23,809 | -0.05(-0.49%) |
Sep 02, 2021 | 9.762 | 9.863 | 9.762 | 9.809 | 31,707 | +0.02(+0.24%) |