Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.975 | 8.975 | 8.410 | 8.580 | 38,412 | -0.04(-0.46%) |
Nov 29, 2021 | 8.630 | 8.870 | 8.550 | 8.620 | 44,057 | +0.12(+1.41%) |
Nov 26, 2021 | 8.990 | 8.990 | 8.500 | 8.500 | 40,196 | -0.66(-7.21%) |
Nov 24, 2021 | 9.090 | 9.440 | 9.090 | 9.160 | 20,767 | +0.00(+0.00%) |
Nov 23, 2021 | 9.240 | 9.490 | 9.080 | 9.160 | 86,233 | -0.02(-0.22%) |
Nov 22, 2021 | 9.450 | 9.450 | 9.000 | 9.180 | 63,027 | -0.41(-4.28%) |
Nov 19, 2021 | 9.690 | 10.01 | 9.510 | 9.590 | 59,588 | -0.15(-1.54%) |
Nov 18, 2021 | 9.830 | 9.750 | 9.680 | 9.740 | 60,515 | -0.15(-1.52%) |
Nov 17, 2021 | 10.16 | 10.16 | 9.800 | 9.890 | 65,634 | -0.34(-3.32%) |
Nov 16, 2021 | 9.920 | 10.28 | 9.850 | 10.23 | 41,878 | +0.23(+2.30%) |
Nov 15, 2021 | 10.49 | 10.52 | 9.790 | 10.00 | 73,897 | -0.60(-5.66%) |
Nov 12, 2021 | 11.06 | 11.21 | 10.39 | 10.60 | 57,676 | -0.36(-3.28%) |
Nov 11, 2021 | 10.59 | 11.00 | 10.52 | 10.96 | 49,239 | +0.33(+3.10%) |
Nov 10, 2021 | 10.68 | 10.63 | 57,021 | +0.00(+0.00%) | ||
Nov 09, 2021 | 11.38 | 11.38 | 10.56 | 10.63 | 28,081 | -0.67(-5.93%) |
Nov 08, 2021 | 10.70 | 11.35 | 10.61 | 11.30 | 44,060 | +0.61(+5.71%) |
Nov 05, 2021 | 10.44 | 10.74 | 10.35 | 10.69 | 63,201 | +0.34(+3.29%) |
Nov 04, 2021 | 10.39 | 10.45 | 10.14 | 10.35 | 21,018 | +0.05(+0.49%) |
Nov 03, 2021 | 10.10 | 10.36 | 10.07 | 10.30 | 37,916 | +0.10(+0.98%) |
Nov 02, 2021 | 10.21 | 10.26 | 10.05 | 10.20 | 23,315 | +0.05(+0.49%) |
Nov 01, 2021 | 10.15 | 10.22 | 10.09 | 10.15 | 21,146 | +0.01(+0.10%) |
Oct 29, 2021 | 10.19 | 10.27 | 10.02 | 10.14 | 30,167 | +0.01(+0.10%) |
Oct 28, 2021 | 10.23 | 10.31 | 9.960 | 10.13 | 81,235 | -0.09(-0.88%) |
Oct 27, 2021 | 10.24 | 10.35 | 10.15 | 10.22 | 41,492 | -0.10(-0.97%) |
Oct 26, 2021 | 10.52 | 10.32 | 57,859 | -0.12(-1.15%) | ||
Oct 25, 2021 | 10.43 | 10.59 | 10.32 | 10.44 | 26,777 | +0.01(+0.10%) |
Oct 22, 2021 | 10.30 | 10.44 | 10.20 | 10.43 | 24,398 | +0.12(+1.16%) |
Oct 21, 2021 | 10.36 | 10.59 | 10.30 | 10.31 | 33,319 | -0.10(-0.96%) |
Oct 20, 2021 | 10.21 | 10.61 | 10.21 | 10.41 | 29,165 | +0.02(+0.19%) |
Oct 19, 2021 | 10.48 | 10.48 | 10.14 | 10.39 | 28,747 | -0.16(-1.52%) |
Oct 18, 2021 | 10.14 | 10.55 | 10.14 | 10.55 | 51,889 | +0.25(+2.43%) |
Oct 15, 2021 | 10.37 | 10.69 | 10.24 | 10.30 | 49,533 | +0.27(+2.69%) |
Oct 14, 2021 | 10.15 | 10.24 | 9.960 | 10.03 | 61,236 | -0.07(-0.69%) |
Oct 13, 2021 | 10.57 | 10.71 | 10.06 | 10.10 | 16,065 | -0.57(-5.34%) |
Oct 12, 2021 | 10.30 | 10.74 | 10.14 | 10.67 | 33,394 | +0.31(+2.99%) |
Oct 11, 2021 | 10.50 | 10.56 | 10.30 | 10.36 | 17,443 | -0.27(-2.54%) |
Oct 08, 2021 | 10.44 | 10.68 | 10.29 | 10.63 | 29,619 | +0.29(+2.80%) |
Oct 07, 2021 | 10.23 | 10.34 | 10.09 | 10.34 | 33,191 | +0.19(+1.87%) |
Oct 06, 2021 | 10.16 | 10.24 | 10.06 | 10.15 | 19,652 | -0.17(-1.65%) |
Oct 05, 2021 | 10.43 | 10.43 | 10.08 | 10.32 | 19,159 | -0.14(-1.34%) |
Oct 04, 2021 | 10.37 | 10.52 | 10.04 | 10.46 | 46,936 | +0.15(+1.45%) |
Oct 01, 2021 | 10.42 | 10.62 | 10.17 | 10.31 | 32,955 | -0.01(-0.10%) |
Sep 30, 2021 | 10.30 | 10.42 | 10.20 | 10.32 | 36,896 | +0.10(+0.98%) |
Sep 29, 2021 | 10.40 | 10.40 | 10.09 | 10.22 | 23,640 | -0.18(-1.73%) |
Sep 28, 2021 | 10.48 | 10.55 | 10.22 | 10.40 | 31,933 | -0.10(-0.95%) |
Sep 27, 2021 | 10.84 | 10.84 | 10.45 | 10.50 | 25,695 | -0.31(-2.87%) |
Sep 24, 2021 | 10.54 | 10.97 | 10.49 | 10.81 | 31,173 | +0.07(+0.65%) |
Sep 23, 2021 | 10.76 | 10.87 | 10.44 | 10.74 | 38,171 | +0.19(+1.80%) |
Sep 22, 2021 | 10.46 | 10.66 | 10.19 | 10.55 | 51,868 | +0.03(+0.29%) |
Sep 21, 2021 | 10.20 | 10.52 | 10.01 | 10.52 | 43,721 | +0.30(+2.94%) |
Sep 20, 2021 | 10.72 | 10.72 | 10.10 | 10.22 | 69,806 | -1.28(-11.13%) |
Sep 17, 2021 | 10.50 | 11.53 | 9.910 | 11.50 | 151,751 | +1.12(+10.79%) |
Sep 16, 2021 | 10.19 | 10.66 | 10.16 | 10.38 | 62,615 | +0.33(+3.28%) |
Sep 15, 2021 | 10.00 | 10.19 | 9.920 | 10.05 | 57,502 | -0.02(-0.20%) |
Sep 14, 2021 | 9.990 | 10.56 | 9.990 | 10.07 | 29,400 | +0.05(+0.50%) |
Sep 13, 2021 | 10.19 | 10.31 | 9.990 | 10.02 | 47,649 | -0.15(-1.47%) |
Sep 10, 2021 | 10.84 | 10.84 | 10.14 | 10.17 | 23,587 | -0.59(-5.48%) |
Sep 09, 2021 | 10.60 | 11.06 | 10.60 | 10.76 | 74,802 | +0.15(+1.41%) |
Sep 08, 2021 | 10.45 | 10.69 | 10.30 | 10.61 | 48,969 | +0.04(+0.38%) |
Sep 07, 2021 | 10.78 | 10.78 | 10.20 | 10.57 | 44,050 | -0.21(-1.95%) |
Sep 03, 2021 | 10.77 | 11.09 | 10.17 | 10.78 | 66,499 | +0.16(+1.51%) |
Sep 02, 2021 | 11.25 | 11.35 | 10.53 | 10.62 | 43,368 | -0.64(-5.68%) |