Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.360 | 9.700 | 9.060 | 9.541 | 625,660 | -0.16(-1.69%) |
Nov 29, 2021 | 10.36 | 10.36 | 9.520 | 9.705 | 445,570 | -0.29(-2.95%) |
Nov 26, 2021 | 9.305 | 10.14 | 9.305 | 10.00 | 321,274 | -0.04(-0.40%) |
Nov 24, 2021 | 10.00 | 10.36 | 9.701 | 10.04 | 519,289 | +0.14(+1.41%) |
Nov 23, 2021 | 9.500 | 9.950 | 9.350 | 9.900 | 458,197 | +0.22(+2.27%) |
Nov 22, 2021 | 9.500 | 9.960 | 9.370 | 9.680 | 627,560 | -0.15(-1.54%) |
Nov 19, 2021 | 10.15 | 10.43 | 9.610 | 9.831 | 504,290 | -0.22(-2.18%) |
Nov 18, 2021 | 9.540 | 10.06 | 9.500 | 10.05 | 953,568 | +0.09(+0.90%) |
Nov 17, 2021 | 10.15 | 10.27 | 9.889 | 9.960 | 578,263 | +0.01(+0.10%) |
Nov 16, 2021 | 10.59 | 10.65 | 9.830 | 9.950 | 871,248 | -0.08(-0.80%) |
Nov 15, 2021 | 11.30 | 11.37 | 10.03 | 10.03 | 1,827,721 | -0.52(-4.93%) |
Nov 12, 2021 | 9.990 | 10.80 | 9.607 | 10.55 | 1,468,391 | +1.10(+11.64%) |
Nov 11, 2021 | 8.810 | 10.00 | 8.810 | 9.450 | 1,097,561 | +0.15(+1.61%) |
Nov 10, 2021 | 9.760 | 9.180 | 9.300 | 734,705 | -0.58(-5.87%) | |
Nov 09, 2021 | 10.21 | 10.22 | 9.550 | 9.880 | 1,890,742 | -0.44(-4.26%) |
Nov 08, 2021 | 10.99 | 11.11 | 10.20 | 10.32 | 2,388,084 | +0.26(+2.58%) |
Nov 05, 2021 | 9.000 | 10.20 | 8.900 | 10.06 | 1,117,340 | +1.05(+11.65%) |
Nov 04, 2021 | 9.450 | 9.660 | 8.990 | 9.010 | 778,786 | -0.44(-4.61%) |
Nov 03, 2021 | 9.120 | 9.460 | 9.000 | 9.445 | 682,329 | -0.02(-0.16%) |
Nov 02, 2021 | 9.870 | 10.17 | 9.370 | 9.460 | 503,076 | -0.41(-4.15%) |
Nov 01, 2021 | 9.750 | 10.00 | 9.740 | 9.870 | 576,262 | +0.12(+1.23%) |
Oct 29, 2021 | 9.720 | 9.765 | 9.440 | 9.750 | 656,794 | +0.09(+0.93%) |
Oct 28, 2021 | 10.00 | 10.06 | 9.630 | 9.660 | 1,116,264 | -0.23(-2.33%) |
Oct 27, 2021 | 10.10 | 10.25 | 9.870 | 9.890 | 740,239 | -0.17(-1.69%) |
Oct 26, 2021 | 10.00 | 10.06 | 427,068 | -0.19(-1.85%) | ||
Oct 25, 2021 | 10.10 | 10.28 | 10.09 | 10.25 | 579,112 | +0.04(+0.39%) |
Oct 22, 2021 | 10.58 | 10.79 | 10.15 | 10.21 | 346,985 | -0.37(-3.50%) |
Oct 21, 2021 | 11.43 | 11.45 | 10.50 | 10.58 | 341,330 | -0.37(-3.38%) |
Oct 20, 2021 | 11.00 | 11.12 | 10.50 | 10.95 | 622,547 | +0.17(+1.58%) |
Oct 19, 2021 | 10.30 | 10.84 | 9.998 | 10.78 | 761,194 | +0.60(+5.89%) |
Oct 18, 2021 | 10.57 | 10.90 | 10.07 | 10.18 | 691,525 | -0.39(-3.69%) |
Oct 15, 2021 | 10.72 | 11.00 | 10.46 | 10.57 | 642,235 | -0.23(-2.13%) |
Oct 14, 2021 | 10.90 | 11.17 | 10.79 | 10.80 | 659,068 | -0.24(-2.17%) |
Oct 13, 2021 | 11.00 | 11.31 | 10.95 | 11.04 | 471,934 | -0.27(-2.39%) |
Oct 12, 2021 | 11.14 | 11.35 | 11.11 | 11.31 | 363,045 | -0.08(-0.70%) |
Oct 11, 2021 | 10.95 | 11.49 | 10.95 | 11.39 | 194,661 | +0.00(+0.00%) |
Oct 08, 2021 | 11.99 | 11.99 | 11.25 | 11.39 | 219,814 | -0.13(-1.11%) |
Oct 07, 2021 | 11.49 | 11.61 | 11.00 | 11.52 | 406,690 | +0.07(+0.60%) |
Oct 06, 2021 | 11.28 | 11.54 | 11.23 | 11.45 | 204,120 | +0.14(+1.24%) |
Oct 05, 2021 | 11.40 | 11.89 | 11.23 | 11.31 | 397,354 | -0.17(-1.48%) |
Oct 04, 2021 | 11.95 | 12.01 | 11.48 | 11.48 | 496,832 | -0.53(-4.41%) |
Oct 01, 2021 | 11.42 | 12.14 | 11.42 | 12.01 | 424,066 | -0.04(-0.33%) |
Sep 30, 2021 | 12.16 | 12.22 | 11.40 | 12.05 | 635,970 | +0.26(+2.21%) |
Sep 29, 2021 | 12.06 | 12.22 | 11.69 | 11.79 | 469,554 | -0.26(-2.16%) |
Sep 28, 2021 | 12.40 | 12.50 | 11.94 | 12.05 | 455,778 | -0.27(-2.19%) |
Sep 27, 2021 | 12.85 | 12.85 | 11.68 | 12.32 | 434,335 | +0.03(+0.24%) |
Sep 24, 2021 | 11.94 | 12.50 | 11.38 | 12.29 | 506,423 | +0.24(+1.99%) |
Sep 23, 2021 | 12.18 | 12.56 | 12.04 | 12.05 | 847,126 | -0.09(-0.74%) |
Sep 22, 2021 | 11.60 | 12.20 | 11.53 | 12.14 | 829,604 | +0.60(+5.20%) |
Sep 21, 2021 | 11.07 | 11.65 | 10.92 | 11.54 | 594,895 | +0.53(+4.81%) |
Sep 20, 2021 | 11.64 | 11.64 | 10.73 | 11.01 | 659,159 | -0.45(-3.93%) |
Sep 17, 2021 | 11.20 | 11.50 | 11.17 | 11.46 | 282,288 | -0.04(-0.35%) |
Sep 16, 2021 | 11.37 | 11.61 | 11.15 | 11.50 | 298,723 | +0.14(+1.26%) |
Sep 15, 2021 | 10.65 | 11.44 | 10.63 | 11.36 | 561,406 | +0.56(+5.20%) |
Sep 14, 2021 | 11.22 | 11.22 | 10.79 | 10.80 | 350,276 | -0.32(-2.92%) |
Sep 13, 2021 | 11.07 | 11.16 | 10.68 | 11.12 | 708,300 | +0.06(+0.54%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.00 | 11.06 | 579,762 | -0.35(-3.07%) |
Sep 09, 2021 | 11.65 | 11.67 | 11.11 | 11.41 | 618,320 | -0.26(-2.23%) |
Sep 08, 2021 | 11.70 | 12.12 | 11.60 | 11.67 | 402,000 | -0.22(-1.88%) |
Sep 07, 2021 | 11.98 | 12.02 | 11.76 | 11.89 | 347,490 | -0.20(-1.62%) |
Sep 03, 2021 | 11.30 | 12.13 | 11.30 | 12.09 | 545,053 | +0.27(+2.25%) |
Sep 02, 2021 | 11.81 | 11.98 | 11.30 | 11.82 | 375,567 | +0.01(+0.12%) |