Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.552 | 9.974 | 9.444 | 9.519 | 794,574 | -0.12(-1.22%) |
Nov 29, 2021 | 9.879 | 10.05 | 9.620 | 9.636 | 590,224 | -0.18(-1.79%) |
Nov 26, 2021 | 9.946 | 9.951 | 9.670 | 9.812 | 504,611 | -0.40(-3.94%) |
Nov 24, 2021 | 10.19 | 10.28 | 10.16 | 10.21 | 432,981 | -0.02(-0.16%) |
Nov 23, 2021 | 10.35 | 10.46 | 10.22 | 10.23 | 475,773 | -0.08(-0.82%) |
Nov 22, 2021 | 10.06 | 10.45 | 10.06 | 10.31 | 1,088,645 | +0.30(+3.01%) |
Nov 19, 2021 | 9.896 | 10.10 | 9.741 | 10.01 | 961,180 | +0.03(+0.34%) |
Nov 18, 2021 | 10.14 | 9.997 | 9.955 | 9.980 | 688,587 | -0.11(-1.08%) |
Nov 17, 2021 | 10.22 | 10.23 | 10.01 | 10.09 | 651,999 | -0.16(-1.60%) |
Nov 16, 2021 | 10.36 | 10.41 | 10.20 | 10.25 | 620,994 | -0.11(-1.03%) |
Nov 15, 2021 | 10.41 | 10.43 | 10.34 | 10.36 | 400,382 | -0.05(-0.47%) |
Nov 12, 2021 | 10.52 | 10.52 | 10.37 | 10.41 | 394,477 | -0.07(-0.71%) |
Nov 11, 2021 | 10.47 | 10.52 | 10.38 | 10.48 | 263,577 | +0.02(+0.16%) |
Nov 10, 2021 | 10.36 | 10.47 | 287,905 | +0.14(+1.35%) | ||
Nov 09, 2021 | 10.37 | 10.43 | 10.29 | 10.33 | 481,546 | -0.07(-0.63%) |
Nov 08, 2021 | 10.24 | 10.42 | 10.24 | 10.39 | 416,517 | +0.16(+1.61%) |
Nov 05, 2021 | 10.13 | 10.34 | 10.13 | 10.23 | 682,174 | +0.18(+1.80%) |
Nov 04, 2021 | 10.15 | 10.22 | 9.920 | 10.05 | 667,429 | -0.12(-1.17%) |
Nov 03, 2021 | 9.914 | 10.21 | 9.848 | 10.17 | 641,535 | +0.20(+2.05%) |
Nov 02, 2021 | 10.13 | 10.18 | 9.954 | 9.963 | 499,613 | -0.15(-1.45%) |
Nov 01, 2021 | 9.946 | 10.13 | 9.914 | 10.11 | 692,590 | +0.20(+1.98%) |
Oct 29, 2021 | 9.677 | 10.03 | 9.914 | 1,248,583 | +0.31(+3.23%) | |
Oct 28, 2021 | 9.538 | 9.644 | 9.472 | 9.603 | 457,206 | +0.16(+1.73%) |
Oct 27, 2021 | 9.611 | 9.611 | 9.411 | 9.440 | 426,969 | -0.19(-1.95%) |
Oct 26, 2021 | 9.701 | 9.717 | 9.628 | 427,295 | -0.06(-0.59%) | |
Oct 25, 2021 | 9.726 | 9.726 | 9.603 | 9.685 | 298,815 | -0.02(-0.25%) |
Oct 22, 2021 | 9.668 | 9.758 | 9.660 | 9.709 | 325,805 | +0.04(+0.42%) |
Oct 21, 2021 | 9.734 | 9.734 | 9.603 | 9.668 | 458,211 | -0.04(-0.42%) |
Oct 20, 2021 | 9.603 | 9.726 | 9.521 | 9.709 | 321,930 | +0.10(+1.02%) |
Oct 19, 2021 | 9.611 | 9.615 | 9.521 | 9.611 | 284,462 | +0.01(+0.09%) |
Oct 18, 2021 | 9.660 | 9.701 | 9.579 | 9.603 | 312,526 | -0.08(-0.84%) |
Oct 15, 2021 | 9.824 | 9.824 | 9.685 | 9.685 | 536,105 | -0.03(-0.34%) |
Oct 14, 2021 | 9.603 | 9.726 | 9.587 | 9.717 | 338,335 | +0.16(+1.71%) |
Oct 13, 2021 | 9.546 | 9.562 | 9.407 | 9.554 | 684,336 | -0.01(-0.09%) |
Oct 12, 2021 | 9.562 | 9.619 | 9.529 | 9.562 | 443,458 | -0.03(-0.34%) |
Oct 11, 2021 | 9.717 | 9.783 | 9.587 | 9.595 | 233,306 | -0.06(-0.59%) |
Oct 08, 2021 | 9.668 | 9.726 | 9.644 | 9.652 | 223,229 | -0.04(-0.42%) |
Oct 07, 2021 | 9.652 | 9.726 | 9.611 | 9.693 | 385,900 | +0.07(+0.76%) |
Oct 06, 2021 | 9.685 | 9.685 | 9.529 | 9.619 | 337,249 | -0.09(-0.93%) |
Oct 05, 2021 | 9.579 | 9.750 | 9.489 | 9.709 | 380,007 | +0.13(+1.37%) |
Oct 04, 2021 | 9.570 | 9.628 | 9.538 | 9.579 | 352,824 | +0.02(+0.26%) |
Oct 01, 2021 | 9.431 | 9.668 | 9.431 | 9.554 | 562,584 | +0.16(+1.74%) |
Sep 30, 2021 | 9.546 | 9.558 | 9.382 | 9.391 | 741,934 | -0.12(-1.29%) |
Sep 29, 2021 | 9.464 | 9.554 | 9.423 | 9.513 | 320,374 | +0.05(+0.52%) |
Sep 28, 2021 | 9.636 | 9.705 | 9.440 | 9.464 | 427,456 | -0.11(-1.19%) |
Sep 27, 2021 | 9.382 | 9.689 | 9.325 | 9.579 | 533,496 | +0.25(+2.72%) |
Sep 24, 2021 | 9.203 | 9.448 | 9.203 | 9.325 | 508,388 | +0.11(+1.15%) |
Sep 23, 2021 | 9.292 | 9.358 | 9.178 | 9.219 | 463,581 | -0.02(-0.18%) |
Sep 22, 2021 | 9.137 | 9.325 | 9.129 | 9.235 | 588,740 | +0.17(+1.89%) |
Sep 21, 2021 | 8.966 | 9.129 | 8.957 | 9.064 | 590,809 | +0.08(+0.91%) |
Sep 20, 2021 | 8.818 | 8.998 | 8.769 | 8.982 | 520,921 | +0.03(+0.37%) |
Sep 17, 2021 | 8.818 | 8.982 | 8.786 | 8.949 | 2,056,198 | +0.16(+1.77%) |
Sep 16, 2021 | 8.859 | 8.933 | 8.720 | 8.794 | 428,150 | -0.06(-0.65%) |
Sep 15, 2021 | 8.892 | 8.941 | 8.818 | 8.851 | 496,378 | -0.04(-0.46%) |
Sep 14, 2021 | 9.121 | 9.121 | 8.867 | 8.892 | 582,151 | -0.20(-2.25%) |
Sep 13, 2021 | 9.031 | 9.117 | 8.991 | 9.096 | 347,901 | +0.10(+1.09%) |
Sep 10, 2021 | 9.170 | 9.219 | 8.990 | 8.998 | 475,232 | -0.17(-1.87%) |
Sep 09, 2021 | 9.219 | 9.260 | 9.162 | 9.170 | 492,198 | -0.06(-0.62%) |
Sep 08, 2021 | 9.382 | 9.382 | 9.158 | 9.227 | 656,766 | -0.08(-0.88%) |
Sep 07, 2021 | 9.284 | 9.374 | 9.252 | 9.309 | 335,730 | +0.04(+0.44%) |
Sep 03, 2021 | 9.333 | 9.341 | 9.248 | 9.268 | 349,544 | -0.06(-0.61%) |
Sep 02, 2021 | 9.366 | 9.415 | 9.317 | 9.325 | 249,048 | -0.06(-0.61%) |