Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.84 | 11.03 | 10.27 | 10.47 | 219,331 | -0.20(-1.87%) |
Nov 29, 2021 | 11.40 | 11.43 | 10.66 | 10.67 | 167,103 | -0.44(-3.96%) |
Nov 26, 2021 | 11.04 | 11.50 | 10.62 | 11.11 | 126,039 | -0.04(-0.36%) |
Nov 25, 2021 | 11.12 | 11.45 | 11.07 | 11.15 | 25,881 | +0.00(+0.00%) |
Nov 24, 2021 | 10.89 | 11.62 | 10.88 | 11.15 | 165,150 | -0.02(-0.18%) |
Nov 23, 2021 | 10.46 | 11.18 | 10.16 | 11.17 | 241,041 | +0.87(+8.45%) |
Nov 22, 2021 | 11.11 | 11.38 | 10.27 | 10.30 | 355,864 | -0.75(-6.79%) |
Nov 19, 2021 | 11.52 | 11.73 | 11.04 | 11.05 | 143,883 | -0.52(-4.49%) |
Nov 18, 2021 | 11.48 | 11.75 | 10.80 | 11.57 | 395,611 | +0.04(+0.35%) |
Nov 17, 2021 | 11.45 | 12.02 | 11.45 | 11.53 | 225,484 | +0.07(+0.61%) |
Nov 16, 2021 | 11.76 | 12.15 | 11.43 | 11.46 | 259,826 | +0.03(+0.26%) |
Nov 15, 2021 | 12.50 | 13.04 | 11.33 | 11.43 | 974,722 | -0.81(-6.62%) |
Nov 12, 2021 | 11.32 | 12.40 | 11.22 | 12.24 | 995,821 | +0.90(+7.94%) |
Nov 11, 2021 | 10.99 | 11.56 | 10.51 | 11.34 | 1,049,623 | +0.24(+2.16%) |
Nov 10, 2021 | 11.07 | 11.25 | 11.10 | 399,507 | +0.10(+0.91%) | |
Nov 09, 2021 | 11.00 | 11.20 | 10.62 | 11.00 | 448,032 | -0.12(-1.08%) |
Nov 08, 2021 | 10.90 | 11.48 | 10.61 | 11.12 | 1,263,908 | +0.62(+5.90%) |
Nov 05, 2021 | 9.710 | 10.62 | 9.480 | 10.50 | 679,300 | +1.00(+10.53%) |
Nov 04, 2021 | 9.780 | 9.990 | 9.390 | 9.500 | 199,217 | -0.42(-4.23%) |
Nov 03, 2021 | 9.800 | 10.00 | 9.650 | 9.920 | 202,621 | -0.13(-1.29%) |
Nov 02, 2021 | 9.950 | 10.05 | 9.870 | 10.05 | 102,144 | +0.19(+1.93%) |
Nov 01, 2021 | 9.800 | 9.940 | 9.690 | 9.860 | 222,857 | +0.20(+2.07%) |
Oct 29, 2021 | 9.220 | 9.660 | 9.220 | 9.660 | 127,965 | +0.41(+4.43%) |
Oct 28, 2021 | 9.360 | 9.590 | 9.240 | 9.250 | 497,627 | -0.12(-1.28%) |
Oct 27, 2021 | 9.740 | 9.690 | 9.330 | 9.370 | 203,158 | -0.36(-3.70%) |
Oct 26, 2021 | 9.780 | 9.730 | 218,525 | -0.10(-1.02%) | ||
Oct 25, 2021 | 10.25 | 10.25 | 9.700 | 9.830 | 127,724 | -0.09(-0.91%) |
Oct 22, 2021 | 10.19 | 10.24 | 9.900 | 9.920 | 153,037 | -0.22(-2.17%) |
Oct 21, 2021 | 10.45 | 10.64 | 10.14 | 10.14 | 117,066 | -0.30(-2.87%) |
Oct 20, 2021 | 10.36 | 10.75 | 10.36 | 10.44 | 126,495 | -0.03(-0.29%) |
Oct 19, 2021 | 9.900 | 10.50 | 9.640 | 10.47 | 214,342 | +0.43(+4.28%) |
Oct 18, 2021 | 9.930 | 10.12 | 9.700 | 10.04 | 222,538 | +0.15(+1.52%) |
Oct 15, 2021 | 10.31 | 10.49 | 9.890 | 9.890 | 350,701 | -0.40(-3.89%) |
Oct 14, 2021 | 10.40 | 10.63 | 10.26 | 10.29 | 138,153 | -0.16(-1.53%) |
Oct 13, 2021 | 10.30 | 10.56 | 10.21 | 10.45 | 154,297 | +0.15(+1.46%) |
Oct 12, 2021 | 10.11 | 10.52 | 10.11 | 10.30 | 258,590 | +0.10(+0.98%) |
Oct 08, 2021 | 10.20 | 10.20 | 10.20 | 0 | -0.33(-3.13%) | |
Oct 07, 2021 | 10.56 | 10.82 | 10.45 | 10.53 | 156,791 | -0.19(-1.77%) |
Oct 06, 2021 | 10.46 | 10.78 | 10.30 | 10.72 | 165,494 | +0.28(+2.68%) |
Oct 05, 2021 | 10.82 | 10.88 | 10.39 | 10.44 | 199,236 | -0.08(-0.76%) |
Oct 04, 2021 | 11.23 | 11.23 | 10.47 | 10.52 | 224,006 | -0.85(-7.48%) |
Oct 01, 2021 | 11.59 | 11.77 | 11.25 | 11.37 | 220,912 | -0.41(-3.48%) |
Sep 30, 2021 | 11.30 | 12.03 | 11.08 | 11.78 | 318,382 | +0.07(+0.60%) |
Sep 29, 2021 | 12.20 | 12.20 | 11.50 | 11.71 | 192,854 | -0.53(-4.33%) |
Sep 28, 2021 | 11.97 | 12.35 | 11.64 | 12.24 | 186,906 | +0.24(+2.00%) |
Sep 27, 2021 | 11.95 | 12.20 | 11.70 | 12.00 | 237,392 | +0.21(+1.78%) |
Sep 24, 2021 | 10.95 | 11.82 | 10.66 | 11.79 | 312,580 | +0.81(+7.38%) |
Sep 23, 2021 | 11.19 | 11.47 | 10.93 | 10.98 | 521,420 | -0.36(-3.17%) |
Sep 22, 2021 | 11.34 | 11.37 | 10.93 | 11.34 | 308,961 | +0.48(+4.42%) |
Sep 21, 2021 | 10.47 | 11.07 | 10.19 | 10.86 | 370,355 | +0.41(+3.92%) |
Sep 20, 2021 | 10.84 | 10.97 | 10.45 | 10.45 | 240,224 | -0.58(-5.26%) |
Sep 17, 2021 | 11.35 | 11.35 | 10.64 | 11.03 | 181,373 | -0.25(-2.22%) |
Sep 16, 2021 | 10.90 | 11.34 | 10.75 | 11.28 | 245,589 | +0.28(+2.55%) |
Sep 15, 2021 | 10.38 | 11.00 | 10.24 | 11.00 | 201,775 | +0.57(+5.47%) |
Sep 14, 2021 | 10.38 | 10.51 | 10.14 | 10.43 | 213,732 | +0.04(+0.38%) |
Sep 13, 2021 | 10.57 | 10.57 | 10.22 | 10.39 | 373,527 | +0.01(+0.10%) |
Sep 10, 2021 | 10.78 | 10.93 | 10.35 | 10.38 | 408,430 | -0.57(-5.21%) |
Sep 09, 2021 | 11.45 | 11.45 | 10.57 | 10.95 | 617,290 | -0.35(-3.10%) |
Sep 08, 2021 | 11.63 | 11.95 | 11.27 | 11.30 | 429,061 | -0.45(-3.83%) |
Sep 07, 2021 | 12.14 | 12.28 | 11.74 | 11.75 | 276,480 | -0.36(-2.97%) |
Sep 03, 2021 | 12.11 | 12.11 | 12.11 | 0 | -0.06(-0.49%) | |
Sep 02, 2021 | 12.10 | 12.23 | 12.09 | 12.17 | 122,411 | +0.00(+0.00%) |