Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.59 | 10.94 | 10.54 | 10.93 | 36,053 | +0.77(+7.55%) |
Nov 29, 2021 | 9.790 | 10.41 | 9.760 | 10.16 | 15,278 | +0.04(+0.40%) |
Nov 26, 2021 | 10.03 | 10.64 | 10.03 | 10.12 | 101,596 | +0.88(+9.52%) |
Nov 24, 2021 | 9.080 | 9.240 | 8.990 | 9.240 | 6,317 | +0.16(+1.76%) |
Nov 23, 2021 | 9.420 | 9.450 | 9.000 | 9.080 | 56,557 | -0.54(-5.61%) |
Nov 22, 2021 | 9.830 | 9.931 | 9.310 | 9.620 | 65,661 | -0.69(-6.69%) |
Nov 19, 2021 | 10.20 | 10.68 | 10.17 | 10.31 | 63,143 | +0.43(+4.35%) |
Nov 18, 2021 | 9.790 | 9.880 | 9.840 | 9.880 | 23,540 | +0.12(+1.23%) |
Nov 17, 2021 | 9.430 | 9.830 | 9.430 | 9.760 | 38,025 | +0.38(+4.05%) |
Nov 16, 2021 | 9.250 | 9.465 | 9.210 | 9.380 | 5,334 | +0.04(+0.43%) |
Nov 15, 2021 | 9.220 | 9.340 | 9.160 | 9.340 | 5,410 | -0.09(-0.95%) |
Nov 12, 2021 | 9.260 | 9.560 | 9.260 | 9.430 | 15,499 | +0.05(+0.53%) |
Nov 11, 2021 | 9.340 | 9.390 | 9.190 | 9.380 | 12,754 | -0.10(-1.05%) |
Nov 10, 2021 | 9.260 | 9.480 | 9.480 | 17,668 | +0.09(+0.96%) | |
Nov 09, 2021 | 9.350 | 9.595 | 9.240 | 9.390 | 39,123 | +0.20(+2.18%) |
Nov 08, 2021 | 9.130 | 9.190 | 8.950 | 9.190 | 25,760 | -0.21(-2.23%) |
Nov 05, 2021 | 9.180 | 9.400 | 8.960 | 9.400 | 84,383 | +0.01(+0.11%) |
Nov 04, 2021 | 8.760 | 9.570 | 8.760 | 9.390 | 196,920 | +0.63(+7.19%) |
Nov 03, 2021 | 8.990 | 8.990 | 8.600 | 8.760 | 87,647 | -0.13(-1.46%) |
Nov 02, 2021 | 8.950 | 9.030 | 8.740 | 8.890 | 45,506 | -0.07(-0.78%) |
Nov 01, 2021 | 8.850 | 9.025 | 9.060 | 8.960 | 29,129 | -0.10(-1.10%) |
Oct 29, 2021 | 8.910 | 9.090 | 8.830 | 9.060 | 61,315 | +0.09(+1.00%) |
Oct 28, 2021 | 9.100 | 9.120 | 8.920 | 8.970 | 49,102 | -0.28(-3.03%) |
Oct 27, 2021 | 8.920 | 9.260 | 8.800 | 9.250 | 80,844 | +0.42(+4.76%) |
Oct 26, 2021 | 8.800 | 8.830 | 8.830 | 45,919 | -0.08(-0.90%) | |
Oct 25, 2021 | 8.710 | 8.910 | 8.700 | 8.910 | 45,534 | +0.05(+0.56%) |
Oct 22, 2021 | 9.020 | 9.020 | 8.750 | 8.860 | 92,548 | -0.27(-2.96%) |
Oct 21, 2021 | 9.230 | 9.300 | 8.980 | 9.130 | 31,966 | +0.00(+0.00%) |
Oct 20, 2021 | 9.440 | 9.509 | 9.090 | 9.130 | 65,262 | -0.21(-2.25%) |
Oct 19, 2021 | 9.538 | 9.539 | 9.310 | 9.340 | 12,492 | -0.30(-3.11%) |
Oct 18, 2021 | 9.780 | 9.780 | 9.340 | 9.640 | 89,667 | -0.12(-1.23%) |
Oct 15, 2021 | 10.11 | 10.19 | 9.546 | 9.760 | 131,277 | -0.60(-5.79%) |
Oct 14, 2021 | 10.42 | 10.83 | 10.36 | 10.36 | 17,813 | -0.39(-3.63%) |
Oct 13, 2021 | 10.52 | 11.29 | 10.49 | 10.75 | 84,319 | +0.27(+2.58%) |
Oct 12, 2021 | 10.49 | 10.61 | 10.31 | 10.48 | 63,620 | +0.04(+0.38%) |
Oct 11, 2021 | 9.950 | 10.46 | 9.760 | 10.44 | 41,000 | +0.35(+3.47%) |
Oct 08, 2021 | 10.40 | 10.40 | 9.900 | 10.09 | 94,892 | -0.17(-1.66%) |
Oct 07, 2021 | 10.06 | 10.28 | 9.840 | 10.26 | 71,489 | -0.07(-0.67%) |
Oct 06, 2021 | 10.51 | 10.90 | 10.30 | 10.33 | 85,176 | +0.02(+0.18%) |
Oct 05, 2021 | 10.60 | 10.60 | 10.15 | 10.31 | 102,164 | -0.64(-5.84%) |
Oct 04, 2021 | 10.76 | 11.04 | 10.27 | 10.95 | 58,172 | +0.15(+1.40%) |
Oct 01, 2021 | 11.00 | 11.38 | 10.57 | 10.80 | 73,516 | -0.55(-4.85%) |
Sep 30, 2021 | 10.90 | 11.40 | 10.67 | 11.35 | 118,292 | +0.51(+4.74%) |
Sep 29, 2021 | 10.81 | 11.03 | 10.65 | 10.84 | 36,420 | +0.15(+1.37%) |
Sep 28, 2021 | 10.30 | 10.80 | 10.09 | 10.69 | 122,768 | +0.40(+3.94%) |
Sep 27, 2021 | 10.69 | 10.69 | 10.20 | 10.29 | 37,279 | -0.68(-6.23%) |
Sep 24, 2021 | 11.41 | 11.41 | 10.86 | 10.97 | 43,133 | -0.25(-2.22%) |
Sep 23, 2021 | 12.00 | 12.01 | 11.10 | 11.22 | 57,015 | -1.20(-9.69%) |
Sep 22, 2021 | 12.53 | 12.69 | 12.10 | 12.42 | 65,201 | -0.87(-6.55%) |
Sep 21, 2021 | 13.12 | 13.52 | 12.96 | 13.29 | 23,837 | -0.01(-0.04%) |
Sep 20, 2021 | 13.31 | 13.95 | 13.29 | 13.29 | 66,010 | +1.01(+8.18%) |
Sep 17, 2021 | 12.26 | 12.29 | 12.18 | 12.29 | 7,027 | +0.09(+0.76%) |
Sep 16, 2021 | 11.76 | 12.33 | 11.73 | 12.20 | 11,542 | +0.18(+1.47%) |
Sep 15, 2021 | 12.49 | 12.49 | 11.90 | 12.02 | 125,360 | -0.56(-4.45%) |
Sep 14, 2021 | 11.72 | 12.66 | 11.46 | 12.58 | 197,078 | +0.71(+5.98%) |
Sep 13, 2021 | 12.23 | 12.29 | 11.87 | 11.87 | 17,085 | -0.57(-4.61%) |
Sep 10, 2021 | 11.97 | 12.45 | 11.95 | 12.44 | 21,157 | +0.29(+2.43%) |
Sep 09, 2021 | 12.23 | 12.23 | 11.76 | 12.15 | 9,688 | -0.20(-1.65%) |
Sep 08, 2021 | 12.24 | 12.40 | 12.00 | 12.35 | 8,681 | +0.29(+2.37%) |
Sep 07, 2021 | 11.78 | 12.07 | 11.62 | 12.07 | 8,014 | +0.06(+0.52%) |
Sep 03, 2021 | 11.86 | 12.11 | 11.77 | 12.00 | 14,463 | +0.06(+0.53%) |
Sep 02, 2021 | 11.90 | 12.00 | 11.62 | 11.94 | 6,102 | -0.12(-0.96%) |