Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.11 | 10.15 | 10.04 | 10.04 | 175,720 | -0.07(-0.65%) |
Nov 29, 2021 | 10.07 | 10.13 | 10.07 | 10.11 | 196,908 | +0.06(+0.57%) |
Nov 26, 2021 | 10.10 | 10.11 | 10.03 | 10.05 | 168,100 | -0.09(-0.89%) |
Nov 24, 2021 | 10.06 | 10.17 | 10.02 | 10.14 | 234,729 | +0.07(+0.65%) |
Nov 23, 2021 | 10.13 | 10.17 | 10.03 | 10.07 | 328,566 | -0.05(-0.49%) |
Nov 22, 2021 | 10.19 | 10.24 | 10.12 | 10.12 | 370,944 | -0.06(-0.56%) |
Nov 19, 2021 | 10.19 | 10.22 | 10.16 | 10.18 | 206,807 | +0.00(+0.00%) |
Nov 18, 2021 | 10.22 | 10.18 | 10.15 | 10.18 | 186,848 | -0.04(-0.40%) |
Nov 17, 2021 | 10.21 | 10.26 | 10.18 | 10.22 | 219,283 | +0.02(+0.16%) |
Nov 16, 2021 | 10.22 | 10.28 | 10.17 | 10.21 | 259,473 | -0.02(-0.16%) |
Nov 15, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 223,482 | -0.11(-1.03%) |
Nov 12, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 443,041 | +0.16(+1.53%) |
Nov 11, 2021 | 10.16 | 10.19 | 10.14 | 10.17 | 92,745 | +0.03(+0.32%) |
Nov 10, 2021 | 10.26 | 10.14 | 10.14 | 123,697 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.20 | 10.22 | 10.17 | 10.19 | 182,041 | +0.01(+0.08%) |
Nov 08, 2021 | 10.17 | 10.21 | 10.17 | 10.18 | 190,434 | +0.02(+0.16%) |
Nov 05, 2021 | 10.18 | 10.19 | 10.15 | 10.17 | 206,004 | +0.00(+0.00%) |
Nov 04, 2021 | 10.21 | 10.23 | 10.14 | 10.17 | 228,915 | -0.05(-0.52%) |
Nov 03, 2021 | 10.29 | 10.30 | 10.20 | 10.22 | 414,892 | +0.06(+0.56%) |
Nov 02, 2021 | 10.14 | 10.17 | 10.13 | 10.16 | 258,413 | +0.04(+0.40%) |
Nov 01, 2021 | 10.15 | 10.14 | 10.12 | 10.12 | 113,071 | -0.02(-0.24%) |
Oct 29, 2021 | 10.14 | 10.15 | 10.11 | 10.14 | 122,358 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.15 | 10.07 | 10.15 | 306,914 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,485 | +0.02(+0.16%) |
Oct 26, 2021 | 10.05 | 10.05 | 303,161 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.01 | 10.06 | 10.01 | 10.03 | 89,042 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.06 | 9.990 | 10.02 | 147,787 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 143,934 | -0.02(-0.16%) |
Oct 20, 2021 | 10.05 | 10.07 | 9.973 | 10.05 | 211,923 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.05 | 174,901 | +0.05(+0.49%) |
Oct 18, 2021 | 9.973 | 10.02 | 9.965 | 10.01 | 231,944 | +0.02(+0.24%) |
Oct 15, 2021 | 9.998 | 10.03 | 9.957 | 9.982 | 242,019 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.973 | 9.982 | 177,358 | +0.02(+0.16%) |
Oct 13, 2021 | 9.982 | 9.982 | 9.941 | 9.965 | 213,792 | +0.02(+0.25%) |
Oct 12, 2021 | 9.965 | 9.982 | 9.941 | 9.941 | 117,044 | -0.02(-0.25%) |
Oct 11, 2021 | 9.998 | 10.02 | 9.957 | 9.965 | 141,386 | -0.03(-0.33%) |
Oct 08, 2021 | 9.900 | 10.05 | 9.884 | 9.998 | 426,490 | +0.09(+0.91%) |
Oct 07, 2021 | 9.924 | 9.941 | 9.884 | 9.908 | 200,903 | +0.04(+0.38%) |
Oct 06, 2021 | 9.855 | 9.887 | 9.822 | 9.871 | 204,912 | -0.01(-0.08%) |
Oct 05, 2021 | 9.879 | 9.895 | 9.855 | 9.879 | 189,408 | +0.02(+0.25%) |
Oct 04, 2021 | 9.879 | 9.887 | 9.814 | 9.855 | 295,628 | +0.01(+0.08%) |
Oct 01, 2021 | 9.960 | 9.975 | 9.806 | 9.847 | 694,679 | -0.11(-1.06%) |
Sep 30, 2021 | 10.03 | 10.05 | 9.944 | 9.952 | 246,813 | -0.04(-0.41%) |
Sep 29, 2021 | 10.02 | 10.02 | 9.968 | 9.993 | 132,805 | +0.02(+0.24%) |
Sep 28, 2021 | 10.02 | 10.03 | 9.920 | 9.968 | 264,743 | -0.08(-0.81%) |
Sep 27, 2021 | 10.05 | 10.08 | 10.03 | 10.05 | 157,396 | -0.02(-0.16%) |
Sep 24, 2021 | 10.05 | 10.10 | 10.03 | 10.07 | 207,572 | +0.01(+0.08%) |
Sep 23, 2021 | 10.08 | 10.11 | 10.04 | 10.06 | 264,092 | +0.02(+0.16%) |
Sep 22, 2021 | 10.00 | 10.07 | 9.993 | 10.04 | 242,760 | +0.05(+0.49%) |
Sep 21, 2021 | 10.01 | 10.05 | 9.985 | 9.993 | 221,947 | +0.02(+0.16%) |
Sep 20, 2021 | 9.944 | 10.02 | 9.936 | 9.977 | 288,856 | -0.04(-0.41%) |
Sep 17, 2021 | 10.01 | 10.04 | 9.985 | 10.02 | 228,301 | +0.02(+0.16%) |
Sep 16, 2021 | 9.993 | 10.01 | 9.985 | 10.00 | 119,047 | +0.01(+0.08%) |
Sep 15, 2021 | 9.968 | 10.02 | 9.968 | 9.993 | 214,114 | +0.02(+0.16%) |
Sep 14, 2021 | 10.08 | 10.12 | 9.952 | 9.977 | 289,190 | -0.15(-1.52%) |
Sep 13, 2021 | 10.04 | 10.13 | 10.03 | 10.13 | 249,767 | +0.10(+0.97%) |
Sep 10, 2021 | 10.06 | 10.08 | 10.03 | 10.03 | 130,373 | -0.02(-0.16%) |
Sep 09, 2021 | 10.04 | 10.07 | 9.993 | 10.05 | 171,784 | +0.01(+0.08%) |
Sep 08, 2021 | 9.993 | 10.06 | 9.960 | 10.04 | 173,895 | +0.07(+0.73%) |
Sep 07, 2021 | 9.977 | 9.988 | 9.944 | 9.968 | 315,572 | -0.02(-0.16%) |
Sep 03, 2021 | 10.02 | 10.02 | 9.985 | 9.985 | 84,194 | -0.02(-0.24%) |
Sep 02, 2021 | 10.03 | 10.07 | 10.01 | 10.01 | 235,362 | -0.03(-0.28%) |