Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.386 | 8.538 | 8.358 | 8.396 | 247,953 | -0.01(-0.11%) |
Nov 29, 2021 | 8.462 | 8.604 | 8.158 | 8.405 | 220,333 | -0.12(-1.45%) |
Nov 26, 2021 | 8.310 | 8.566 | 8.168 | 8.528 | 107,972 | -0.04(-0.44%) |
Nov 24, 2021 | 8.595 | 8.685 | 8.490 | 8.566 | 269,245 | -0.07(-0.77%) |
Nov 23, 2021 | 8.528 | 8.737 | 8.471 | 8.633 | 855,783 | +0.11(+1.34%) |
Nov 22, 2021 | 8.775 | 8.775 | 8.433 | 8.519 | 729,899 | -0.27(-3.02%) |
Nov 19, 2021 | 9.154 | 9.164 | 8.737 | 8.784 | 419,482 | -0.33(-3.64%) |
Nov 18, 2021 | 9.268 | 9.145 | 9.079 | 9.117 | 261,681 | -0.13(-1.44%) |
Nov 17, 2021 | 9.325 | 9.581 | 9.230 | 9.249 | 119,354 | -0.12(-1.32%) |
Nov 16, 2021 | 9.278 | 9.401 | 9.123 | 9.373 | 242,223 | +0.15(+1.65%) |
Nov 15, 2021 | 9.889 | 9.889 | 9.193 | 9.221 | 363,465 | -0.36(-3.73%) |
Nov 12, 2021 | 9.795 | 9.823 | 9.531 | 9.578 | 146,436 | -0.24(-2.40%) |
Nov 11, 2021 | 10.72 | 10.72 | 9.785 | 9.814 | 362,043 | -0.40(-3.96%) |
Nov 10, 2021 | 10.49 | 10.22 | 10.22 | 327,047 | -0.51(-4.74%) | |
Nov 09, 2021 | 10.87 | 10.91 | 10.66 | 10.73 | 141,612 | -0.12(-1.13%) |
Nov 08, 2021 | 10.94 | 10.94 | 10.82 | 10.85 | 53,821 | -0.01(-0.09%) |
Nov 05, 2021 | 10.62 | 10.86 | 10.62 | 10.86 | 44,165 | +0.13(+1.23%) |
Nov 04, 2021 | 10.57 | 10.75 | 10.43 | 10.73 | 70,093 | +0.16(+1.51%) |
Nov 03, 2021 | 10.72 | 10.72 | 10.39 | 10.57 | 97,638 | +0.09(+0.90%) |
Nov 02, 2021 | 10.85 | 10.85 | 10.39 | 10.47 | 43,090 | -0.08(-0.80%) |
Nov 01, 2021 | 10.63 | 10.68 | 10.58 | 10.56 | 79,575 | -0.02(-0.18%) |
Oct 29, 2021 | 10.61 | 10.63 | 10.52 | 10.58 | 40,150 | -0.04(-0.36%) |
Oct 28, 2021 | 10.54 | 10.82 | 10.50 | 10.61 | 34,467 | +0.13(+1.26%) |
Oct 27, 2021 | 10.80 | 10.80 | 10.45 | 10.48 | 271,323 | -0.06(-0.54%) |
Oct 26, 2021 | 10.75 | 10.54 | 10.54 | 323,774 | -0.18(-1.67%) | |
Oct 25, 2021 | 10.73 | 10.79 | 10.71 | 10.72 | 60,556 | +0.04(+0.35%) |
Oct 22, 2021 | 10.74 | 10.77 | 10.64 | 10.68 | 74,138 | -0.06(-0.53%) |
Oct 21, 2021 | 10.63 | 10.82 | 10.63 | 10.74 | 38,998 | +0.01(+0.09%) |
Oct 20, 2021 | 10.76 | 10.80 | 10.65 | 10.73 | 60,874 | +0.02(+0.18%) |
Oct 19, 2021 | 10.77 | 10.82 | 10.68 | 10.71 | 31,712 | +0.02(+0.18%) |
Oct 18, 2021 | 10.73 | 10.77 | 10.62 | 10.69 | 26,343 | -0.07(-0.61%) |
Oct 15, 2021 | 10.76 | 10.80 | 10.64 | 10.75 | 31,047 | +0.08(+0.71%) |
Oct 14, 2021 | 10.63 | 10.79 | 10.60 | 10.68 | 80,461 | +0.16(+1.52%) |
Oct 13, 2021 | 10.29 | 10.65 | 10.29 | 10.52 | 61,747 | +0.22(+2.10%) |
Oct 12, 2021 | 10.43 | 10.46 | 10.27 | 10.30 | 122,759 | -0.12(-1.17%) |
Oct 11, 2021 | 10.39 | 10.50 | 10.38 | 10.43 | 20,653 | +0.05(+0.45%) |
Oct 08, 2021 | 10.63 | 10.65 | 10.37 | 10.38 | 113,131 | -0.16(-1.52%) |
Oct 07, 2021 | 10.44 | 10.68 | 10.44 | 10.54 | 77,936 | +0.23(+2.19%) |
Oct 06, 2021 | 10.21 | 10.34 | 10.10 | 10.31 | 151,708 | +0.06(+0.55%) |
Oct 05, 2021 | 10.74 | 10.74 | 10.17 | 10.26 | 230,490 | +0.00(+0.00%) |
Oct 04, 2021 | 10.79 | 10.79 | 10.23 | 10.26 | 275,450 | -0.25(-2.42%) |
Oct 01, 2021 | 10.37 | 10.53 | 10.30 | 10.51 | 113,401 | +0.17(+1.64%) |
Sep 30, 2021 | 10.35 | 10.43 | 10.27 | 10.34 | 120,517 | +0.07(+0.64%) |
Sep 29, 2021 | 10.48 | 10.48 | 10.27 | 10.27 | 324,677 | -0.13(-1.27%) |
Sep 28, 2021 | 10.70 | 10.70 | 10.30 | 10.41 | 357,788 | -0.41(-3.83%) |
Sep 27, 2021 | 11.22 | 11.22 | 10.75 | 10.82 | 194,147 | -0.09(-0.86%) |
Sep 24, 2021 | 10.83 | 10.91 | 10.66 | 10.91 | 53,383 | +0.03(+0.26%) |
Sep 23, 2021 | 10.71 | 10.91 | 10.71 | 10.89 | 40,971 | +0.22(+2.03%) |
Sep 22, 2021 | 10.60 | 10.75 | 10.54 | 10.67 | 40,072 | +0.08(+0.80%) |
Sep 21, 2021 | 10.55 | 10.75 | 10.44 | 10.59 | 49,744 | +0.12(+1.17%) |
Sep 20, 2021 | 10.77 | 10.87 | 10.42 | 10.46 | 121,007 | -0.56(-5.04%) |
Sep 17, 2021 | 10.86 | 11.23 | 10.73 | 11.02 | 147,979 | +0.10(+0.95%) |
Sep 16, 2021 | 11.00 | 11.00 | 10.80 | 10.91 | 89,511 | -0.08(-0.77%) |
Sep 15, 2021 | 10.71 | 11.00 | 10.71 | 11.00 | 86,541 | +0.27(+2.54%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.63 | 10.73 | 88,859 | -0.10(-0.96%) |
Sep 13, 2021 | 11.37 | 11.37 | 10.80 | 10.83 | 47,541 | -0.26(-2.37%) |
Sep 10, 2021 | 11.06 | 11.28 | 11.06 | 11.09 | 49,733 | +0.04(+0.34%) |
Sep 09, 2021 | 11.08 | 11.16 | 10.85 | 11.06 | 57,072 | -0.08(-0.68%) |
Sep 08, 2021 | 11.41 | 11.41 | 11.09 | 11.13 | 36,589 | -0.31(-2.71%) |
Sep 07, 2021 | 11.80 | 11.80 | 11.41 | 11.44 | 80,431 | -0.32(-2.72%) |
Sep 03, 2021 | 11.69 | 11.87 | 11.69 | 11.76 | 49,974 | +0.07(+0.56%) |
Sep 02, 2021 | 11.80 | 11.83 | 11.67 | 11.70 | 40,736 | -0.05(-0.40%) |