Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.970 | 9.990 | 9.935 | 9.960 | 110,227 | +0.01(+0.10%) |
Nov 29, 2021 | 9.970 | 9.980 | 9.950 | 9.950 | 76,078 | -0.02(-0.20%) |
Nov 26, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 59,099 | +0.00(+0.00%) |
Nov 24, 2021 | 9.930 | 9.970 | 9.930 | 9.970 | 164,709 | +0.02(+0.20%) |
Nov 23, 2021 | 9.960 | 9.970 | 9.950 | 9.950 | 177,019 | -0.01(-0.10%) |
Nov 22, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 168,130 | +0.02(+0.20%) |
Nov 19, 2021 | 9.940 | 9.965 | 9.930 | 9.940 | 73,826 | +0.00(+0.00%) |
Nov 18, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 186,102 | -0.01(-0.10%) |
Nov 17, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 28,799 | -0.01(-0.10%) |
Nov 16, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 234,521 | +0.00(+0.00%) |
Nov 15, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 84,650 | -0.01(-0.10%) |
Nov 12, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 107,554 | +0.03(+0.30%) |
Nov 11, 2021 | 9.940 | 9.960 | 9.940 | 9.940 | 21,131 | +0.00(+0.00%) |
Nov 10, 2021 | 9.940 | 9.960 | 9.940 | 266,486 | -0.01(-0.10%) | |
Nov 09, 2021 | 9.940 | 9.960 | 9.910 | 9.950 | 201,291 | +0.01(+0.10%) |
Nov 08, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 164,738 | -0.01(-0.05%) |
Nov 05, 2021 | 9.950 | 9.970 | 9.940 | 9.945 | 1,069,745 | -0.03(-0.25%) |
Nov 04, 2021 | 9.940 | 9.980 | 9.940 | 9.970 | 383,236 | +0.02(+0.20%) |
Nov 03, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 25,035 | -0.01(-0.10%) |
Nov 02, 2021 | 9.920 | 9.970 | 9.920 | 9.960 | 110,368 | -0.01(-0.10%) |
Nov 01, 2021 | 9.950 | 9.980 | 9.960 | 9.970 | 165,186 | +0.01(+0.10%) |
Oct 29, 2021 | 9.920 | 9.970 | 9.920 | 9.960 | 194,734 | +0.00(+0.00%) |
Oct 28, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 197,542 | +0.00(+0.00%) |
Oct 27, 2021 | 9.940 | 9.980 | 9.940 | 9.960 | 446,726 | +0.02(+0.20%) |
Oct 26, 2021 | 9.920 | 9.940 | 183,300 | -0.01(-0.10%) | ||
Oct 25, 2021 | 9.930 | 9.950 | 9.900 | 9.950 | 412,700 | +0.02(+0.20%) |
Oct 22, 2021 | 9.920 | 9.940 | 9.920 | 9.930 | 45,561 | +0.00(+0.00%) |
Oct 21, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 99,325 | -0.01(-0.10%) |
Oct 20, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 186,810 | -0.01(-0.10%) |
Oct 19, 2021 | 9.920 | 9.950 | 9.910 | 9.950 | 156,737 | +0.00(+0.00%) |
Oct 18, 2021 | 9.910 | 9.960 | 9.910 | 9.950 | 260,714 | +0.01(+0.10%) |
Oct 15, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 1,008,776 | +0.01(+0.10%) |
Oct 14, 2021 | 9.930 | 9.940 | 9.910 | 9.930 | 3,032,992 | +0.94(+10.46%) |
Oct 13, 2021 | 9.260 | 9.260 | 8.950 | 8.990 | 12,609 | -0.01(-0.11%) |
Oct 12, 2021 | 9.130 | 9.480 | 8.975 | 9.000 | 117,442 | +0.00(+0.00%) |
Oct 11, 2021 | 9.100 | 9.200 | 8.920 | 9.000 | 35,347 | -0.02(-0.22%) |
Oct 08, 2021 | 9.240 | 9.240 | 9.010 | 9.020 | 18,115 | +0.02(+0.22%) |
Oct 07, 2021 | 9.020 | 9.138 | 8.910 | 9.000 | 23,120 | +0.22(+2.51%) |
Oct 06, 2021 | 8.960 | 8.960 | 8.758 | 8.780 | 15,586 | -0.22(-2.44%) |
Oct 05, 2021 | 8.610 | 9.500 | 8.610 | 9.000 | 33,857 | +0.44(+5.14%) |
Oct 04, 2021 | 8.870 | 9.040 | 8.560 | 8.560 | 73,626 | -0.27(-3.06%) |
Oct 01, 2021 | 8.760 | 8.890 | 8.750 | 8.830 | 55,767 | +0.14(+1.61%) |
Sep 30, 2021 | 9.150 | 9.340 | 8.690 | 8.690 | 82,898 | -0.39(-4.30%) |
Sep 29, 2021 | 9.190 | 9.330 | 9.000 | 9.080 | 46,434 | +0.05(+0.55%) |
Sep 28, 2021 | 9.970 | 9.970 | 8.990 | 9.030 | 127,744 | -0.86(-8.70%) |
Sep 27, 2021 | 10.00 | 10.00 | 9.800 | 9.890 | 86,338 | -0.19(-1.88%) |
Sep 24, 2021 | 10.10 | 10.15 | 9.920 | 10.08 | 86,920 | -0.04(-0.40%) |
Sep 23, 2021 | 10.18 | 10.20 | 10.00 | 10.12 | 86,786 | +0.04(+0.40%) |
Sep 22, 2021 | 10.03 | 10.44 | 9.980 | 10.08 | 96,030 | -0.07(-0.69%) |
Sep 21, 2021 | 9.870 | 10.17 | 9.850 | 10.15 | 47,676 | +0.28(+2.84%) |
Sep 20, 2021 | 9.800 | 9.990 | 9.530 | 9.870 | 106,913 | -0.18(-1.79%) |
Sep 17, 2021 | 9.800 | 10.10 | 9.622 | 10.05 | 115,502 | +0.32(+3.29%) |
Sep 16, 2021 | 9.090 | 9.730 | 9.037 | 9.730 | 66,422 | +0.64(+7.04%) |
Sep 15, 2021 | 9.070 | 9.160 | 9.010 | 9.090 | 32,911 | -0.04(-0.44%) |
Sep 14, 2021 | 9.100 | 9.180 | 8.950 | 9.130 | 41,986 | -0.01(-0.11%) |
Sep 13, 2021 | 9.200 | 9.200 | 8.920 | 9.140 | 50,052 | +0.02(+0.22%) |
Sep 10, 2021 | 9.200 | 9.200 | 9.080 | 9.120 | 16,127 | -0.04(-0.44%) |
Sep 09, 2021 | 9.160 | 9.160 | 9.060 | 9.160 | 42,741 | +0.00(+0.00%) |
Sep 08, 2021 | 9.130 | 9.250 | 8.830 | 9.160 | 43,061 | -0.04(-0.43%) |
Sep 07, 2021 | 9.310 | 9.390 | 9.020 | 9.200 | 95,642 | +0.23(+2.56%) |
Sep 03, 2021 | 8.900 | 9.160 | 8.880 | 8.970 | 47,306 | +0.03(+0.34%) |
Sep 02, 2021 | 8.750 | 9.160 | 8.750 | 8.940 | 127,784 | +0.26(+3.00%) |