Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.50 | 11.58 | 11.10 | 11.29 | 87,169 | -0.11(-0.92%) |
Nov 29, 2021 | 11.94 | 11.94 | 11.30 | 11.39 | 93,891 | -0.32(-2.70%) |
Nov 26, 2021 | 12.06 | 12.17 | 11.41 | 11.71 | 70,674 | -0.68(-5.46%) |
Nov 24, 2021 | 12.76 | 12.76 | 12.17 | 12.38 | 60,523 | -0.39(-3.07%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.45 | 12.78 | 78,298 | +0.24(+1.95%) |
Nov 22, 2021 | 12.20 | 12.66 | 12.16 | 12.53 | 61,424 | +0.44(+3.68%) |
Nov 19, 2021 | 12.02 | 12.64 | 11.81 | 12.09 | 149,029 | +1.14(+10.43%) |
Nov 18, 2021 | 10.92 | 11.11 | 10.68 | 10.95 | 75,599 | +0.03(+0.24%) |
Nov 17, 2021 | 11.48 | 11.53 | 10.80 | 10.92 | 68,704 | -0.50(-4.35%) |
Nov 16, 2021 | 11.63 | 11.63 | 11.38 | 11.42 | 47,319 | -0.22(-1.87%) |
Nov 15, 2021 | 11.44 | 11.67 | 11.43 | 11.63 | 61,097 | +0.17(+1.44%) |
Nov 12, 2021 | 11.50 | 11.54 | 11.43 | 11.47 | 43,075 | +0.09(+0.77%) |
Nov 11, 2021 | 11.42 | 11.49 | 11.29 | 11.38 | 32,595 | +0.02(+0.15%) |
Nov 10, 2021 | 11.21 | 11.43 | 11.36 | 42,530 | +0.18(+1.64%) | |
Nov 09, 2021 | 11.07 | 11.25 | 11.07 | 11.18 | 37,136 | +0.04(+0.39%) |
Nov 08, 2021 | 11.27 | 11.38 | 10.96 | 11.14 | 49,973 | -0.17(-1.47%) |
Nov 05, 2021 | 11.11 | 11.50 | 11.11 | 11.30 | 81,414 | +0.14(+1.25%) |
Nov 04, 2021 | 11.04 | 11.18 | 10.96 | 11.16 | 44,958 | +0.08(+0.71%) |
Nov 03, 2021 | 10.75 | 11.16 | 10.75 | 11.09 | 47,237 | +0.36(+3.33%) |
Nov 02, 2021 | 10.89 | 10.92 | 10.68 | 10.73 | 58,109 | -0.16(-1.44%) |
Nov 01, 2021 | 10.65 | 10.93 | 10.62 | 10.89 | 84,788 | +0.27(+2.54%) |
Oct 29, 2021 | 10.50 | 10.66 | 10.46 | 10.62 | 43,802 | +0.13(+1.25%) |
Oct 28, 2021 | 10.55 | 10.67 | 10.43 | 10.48 | 44,146 | -0.06(-0.58%) |
Oct 27, 2021 | 10.53 | 10.67 | 10.48 | 10.55 | 36,709 | -0.03(-0.33%) |
Oct 26, 2021 | 10.51 | 10.58 | 112,890 | +0.03(+0.25%) | ||
Oct 25, 2021 | 10.79 | 10.79 | 10.48 | 10.55 | 60,167 | -0.19(-1.78%) |
Oct 22, 2021 | 10.52 | 10.80 | 10.48 | 10.75 | 78,768 | +0.29(+2.75%) |
Oct 21, 2021 | 10.46 | 10.54 | 10.42 | 10.46 | 28,117 | +0.04(+0.42%) |
Oct 20, 2021 | 10.30 | 10.49 | 10.29 | 10.41 | 48,388 | +0.14(+1.36%) |
Oct 19, 2021 | 10.24 | 10.32 | 10.12 | 10.28 | 51,559 | +0.07(+0.68%) |
Oct 18, 2021 | 10.14 | 10.25 | 10.14 | 10.21 | 70,940 | +0.07(+0.69%) |
Oct 15, 2021 | 10.18 | 10.25 | 10.12 | 10.14 | 69,990 | +0.07(+0.69%) |
Oct 14, 2021 | 9.944 | 10.16 | 9.944 | 10.07 | 64,075 | +0.13(+1.32%) |
Oct 13, 2021 | 9.892 | 9.996 | 9.849 | 9.935 | 38,152 | +0.01(+0.09%) |
Oct 12, 2021 | 9.944 | 10.08 | 9.770 | 9.927 | 33,480 | -0.01(-0.09%) |
Oct 11, 2021 | 9.927 | 9.996 | 9.866 | 9.935 | 43,493 | +0.04(+0.44%) |
Oct 08, 2021 | 9.883 | 10.02 | 9.569 | 9.892 | 47,534 | -0.04(-0.44%) |
Oct 07, 2021 | 9.787 | 9.953 | 9.778 | 9.935 | 161,766 | +0.16(+1.60%) |
Oct 06, 2021 | 9.674 | 9.857 | 9.534 | 9.778 | 75,763 | +0.10(+0.99%) |
Oct 05, 2021 | 10.05 | 10.05 | 9.543 | 9.683 | 90,971 | -0.43(-4.22%) |
Oct 04, 2021 | 9.813 | 10.21 | 9.735 | 10.11 | 115,714 | +0.30(+3.02%) |
Oct 01, 2021 | 9.874 | 9.874 | 9.622 | 9.813 | 84,485 | +0.03(+0.36%) |
Sep 30, 2021 | 9.944 | 9.996 | 9.770 | 9.778 | 93,686 | -0.26(-2.60%) |
Sep 29, 2021 | 9.717 | 10.14 | 9.683 | 10.04 | 88,753 | +0.37(+3.78%) |
Sep 28, 2021 | 9.561 | 9.870 | 9.561 | 9.674 | 178,066 | +0.15(+1.56%) |
Sep 27, 2021 | 9.447 | 9.778 | 9.447 | 9.526 | 120,770 | +0.16(+1.67%) |
Sep 24, 2021 | 9.203 | 9.447 | 9.203 | 9.369 | 94,592 | +0.17(+1.80%) |
Sep 23, 2021 | 9.229 | 9.334 | 9.186 | 9.203 | 51,146 | +0.00(+0.00%) |
Sep 22, 2021 | 9.151 | 9.229 | 9.107 | 9.203 | 71,590 | +0.10(+1.15%) |
Sep 21, 2021 | 9.107 | 9.238 | 9.073 | 9.099 | 81,972 | +0.04(+0.48%) |
Sep 20, 2021 | 8.768 | 9.134 | 8.699 | 9.055 | 112,841 | +0.15(+1.66%) |
Sep 17, 2021 | 8.715 | 9.012 | 8.672 | 8.907 | 573,284 | +0.24(+2.71%) |
Sep 16, 2021 | 8.768 | 8.890 | 8.607 | 8.672 | 166,869 | -0.17(-1.87%) |
Sep 15, 2021 | 8.951 | 8.951 | 8.733 | 8.837 | 117,905 | -0.17(-1.84%) |
Sep 14, 2021 | 9.273 | 9.273 | 8.933 | 9.003 | 138,391 | -0.26(-2.82%) |
Sep 13, 2021 | 9.561 | 9.578 | 9.256 | 9.264 | 152,220 | -0.21(-2.21%) |
Sep 10, 2021 | 9.805 | 9.822 | 9.465 | 9.473 | 165,510 | -0.45(-4.57%) |
Sep 09, 2021 | 9.979 | 10.07 | 9.805 | 9.927 | 88,120 | -0.14(-1.39%) |
Sep 08, 2021 | 10.22 | 10.24 | 9.918 | 10.07 | 126,262 | -0.10(-0.94%) |
Sep 07, 2021 | 10.32 | 10.35 | 10.07 | 10.16 | 103,578 | -0.23(-2.18%) |
Sep 03, 2021 | 10.49 | 10.49 | 10.20 | 10.39 | 57,790 | -0.07(-0.67%) |
Sep 02, 2021 | 10.24 | 10.62 | 10.17 | 10.46 | 57,537 | +0.21(+2.04%) |