Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.500 | 9.565 | 9.330 | 9.430 | 370,278 | -0.10(-1.00%) |
Nov 29, 2021 | 9.530 | 9.550 | 9.430 | 9.525 | 188,112 | -0.05(-0.57%) |
Nov 26, 2021 | 9.630 | 9.890 | 9.580 | 9.580 | 45,899 | -0.26(-2.64%) |
Nov 24, 2021 | 9.850 | 9.900 | 9.810 | 9.840 | 34,996 | -0.20(-1.99%) |
Nov 23, 2021 | 10.20 | 10.20 | 9.970 | 10.04 | 46,509 | +0.01(+0.10%) |
Nov 22, 2021 | 9.970 | 10.14 | 9.970 | 10.03 | 98,527 | -0.10(-0.99%) |
Nov 19, 2021 | 10.22 | 10.24 | 10.06 | 10.13 | 87,988 | -0.27(-2.60%) |
Nov 18, 2021 | 10.33 | 10.42 | 10.32 | 10.40 | 90,540 | -0.09(-0.86%) |
Nov 17, 2021 | 10.50 | 10.51 | 10.42 | 10.49 | 30,818 | -0.18(-1.69%) |
Nov 16, 2021 | 10.77 | 10.83 | 10.66 | 10.67 | 47,124 | -0.09(-0.84%) |
Nov 15, 2021 | 10.86 | 10.86 | 10.76 | 10.76 | 60,508 | -0.17(-1.56%) |
Nov 12, 2021 | 10.89 | 10.95 | 10.87 | 10.93 | 19,836 | -0.01(-0.09%) |
Nov 11, 2021 | 10.89 | 10.95 | 10.85 | 10.94 | 33,672 | +0.02(+0.18%) |
Nov 10, 2021 | 11.05 | 10.92 | 22,914 | -0.07(-0.68%) | ||
Nov 09, 2021 | 11.10 | 11.10 | 10.96 | 10.99 | 44,022 | -0.47(-4.10%) |
Nov 08, 2021 | 11.47 | 11.59 | 11.32 | 11.46 | 31,557 | -0.20(-1.67%) |
Nov 05, 2021 | 11.54 | 11.66 | 11.46 | 11.66 | 21,257 | +0.27(+2.37%) |
Nov 04, 2021 | 11.59 | 11.59 | 11.34 | 11.39 | 48,996 | -0.05(-0.44%) |
Nov 03, 2021 | 11.38 | 11.45 | 11.25 | 11.44 | 53,833 | -0.53(-4.43%) |
Nov 02, 2021 | 12.13 | 12.13 | 11.74 | 11.97 | 27,633 | +0.34(+2.92%) |
Nov 01, 2021 | 11.52 | 11.65 | 11.49 | 11.63 | 34,407 | +0.18(+1.57%) |
Oct 29, 2021 | 11.42 | 11.48 | 11.34 | 11.45 | 19,865 | -0.31(-2.64%) |
Oct 28, 2021 | 11.72 | 11.76 | 11.66 | 11.76 | 28,506 | -0.06(-0.51%) |
Oct 27, 2021 | 11.81 | 11.88 | 11.79 | 11.82 | 37,361 | +0.28(+2.43%) |
Oct 26, 2021 | 11.68 | 11.48 | 11.54 | 26,006 | -0.49(-4.03%) | |
Oct 25, 2021 | 11.96 | 12.06 | 11.94 | 12.03 | 29,340 | +0.05(+0.46%) |
Oct 22, 2021 | 12.03 | 12.03 | 11.90 | 11.97 | 19,380 | +0.00(+0.00%) |
Oct 21, 2021 | 11.97 | 12.03 | 11.94 | 11.97 | 25,156 | +0.08(+0.67%) |
Oct 20, 2021 | 11.82 | 11.90 | 11.82 | 11.89 | 14,119 | +0.05(+0.42%) |
Oct 19, 2021 | 11.87 | 11.87 | 11.79 | 11.84 | 46,959 | +0.00(+0.00%) |
Oct 18, 2021 | 11.75 | 11.99 | 11.70 | 11.84 | 38,924 | -0.01(-0.04%) |
Oct 15, 2021 | 11.80 | 11.97 | 11.79 | 11.85 | 21,945 | -0.05(-0.46%) |
Oct 14, 2021 | 12.07 | 12.07 | 11.88 | 11.90 | 68,055 | +0.18(+1.54%) |
Oct 13, 2021 | 11.64 | 11.75 | 11.62 | 11.72 | 36,044 | +0.06(+0.51%) |
Oct 12, 2021 | 11.62 | 11.67 | 11.59 | 11.66 | 40,727 | -0.13(-1.10%) |
Oct 11, 2021 | 11.80 | 11.89 | 11.73 | 11.79 | 39,187 | +0.15(+1.29%) |
Oct 08, 2021 | 11.74 | 11.77 | 11.64 | 11.64 | 30,109 | +0.20(+1.77%) |
Oct 07, 2021 | 11.43 | 11.57 | 11.40 | 11.44 | 33,113 | +0.03(+0.25%) |
Oct 06, 2021 | 11.30 | 11.42 | 11.30 | 11.41 | 21,100 | -0.29(-2.48%) |
Oct 05, 2021 | 11.63 | 11.81 | 11.63 | 11.70 | 67,715 | -0.15(-1.27%) |
Oct 04, 2021 | 11.86 | 11.95 | 11.78 | 11.85 | 30,750 | +0.05(+0.42%) |
Oct 01, 2021 | 11.87 | 11.87 | 11.76 | 11.80 | 41,463 | -0.16(-1.34%) |
Sep 30, 2021 | 11.96 | 12.02 | 11.94 | 11.96 | 29,584 | +0.01(+0.08%) |
Sep 29, 2021 | 11.95 | 11.96 | 11.89 | 11.95 | 22,157 | -0.06(-0.50%) |
Sep 28, 2021 | 12.02 | 12.27 | 11.93 | 12.01 | 43,483 | -0.01(-0.08%) |
Sep 27, 2021 | 12.04 | 12.11 | 12.01 | 12.02 | 34,307 | +0.03(+0.25%) |
Sep 24, 2021 | 12.20 | 12.20 | 11.98 | 11.99 | 22,606 | -0.08(-0.66%) |
Sep 23, 2021 | 12.08 | 12.16 | 12.06 | 12.07 | 20,029 | -0.07(-0.58%) |
Sep 22, 2021 | 12.27 | 12.29 | 12.13 | 12.14 | 20,339 | +0.05(+0.41%) |
Sep 21, 2021 | 12.14 | 12.15 | 12.07 | 12.09 | 45,386 | +0.26(+2.16%) |
Sep 20, 2021 | 11.72 | 11.88 | 11.72 | 11.83 | 35,587 | -0.12(-0.97%) |
Sep 17, 2021 | 12.15 | 12.15 | 11.95 | 11.95 | 28,338 | -0.15(-1.24%) |
Sep 16, 2021 | 12.16 | 12.16 | 12.00 | 12.10 | 29,451 | -0.08(-0.66%) |
Sep 15, 2021 | 12.21 | 12.22 | 12.03 | 12.18 | 17,248 | -0.19(-1.54%) |
Sep 14, 2021 | 12.47 | 12.49 | 12.37 | 12.37 | 33,296 | +0.02(+0.16%) |
Sep 13, 2021 | 12.35 | 12.36 | 12.28 | 12.35 | 13,637 | -0.02(-0.12%) |
Sep 10, 2021 | 12.50 | 12.50 | 12.32 | 12.37 | 11,064 | -0.17(-1.40%) |
Sep 09, 2021 | 12.65 | 12.68 | 12.54 | 12.54 | 12,500 | -0.23(-1.80%) |
Sep 08, 2021 | 12.89 | 12.89 | 12.72 | 12.77 | 19,751 | -0.13(-1.01%) |
Sep 07, 2021 | 12.89 | 12.92 | 12.86 | 12.90 | 13,376 | -0.13(-1.02%) |
Sep 03, 2021 | 12.96 | 13.08 | 12.95 | 13.03 | 13,022 | -0.03(-0.21%) |
Sep 02, 2021 | 13.21 | 13.23 | 13.01 | 13.06 | 19,723 | -0.05(-0.35%) |