Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.900 | 9.900 | 9.620 | 9.750 | 14,411 | -0.20(-2.01%) |
Nov 29, 2021 | 10.00 | 10.07 | 9.910 | 9.950 | 5,584 | -0.05(-0.50%) |
Nov 26, 2021 | 10.18 | 10.20 | 10.00 | 10.00 | 8,483 | -0.22(-2.15%) |
Nov 24, 2021 | 10.10 | 10.24 | 10.00 | 10.22 | 8,261 | +0.08(+0.79%) |
Nov 23, 2021 | 10.45 | 10.45 | 9.910 | 10.14 | 15,886 | -0.02(-0.23%) |
Nov 22, 2021 | 10.46 | 10.65 | 10.14 | 10.16 | 2,917 | -0.21(-1.99%) |
Nov 19, 2021 | 10.65 | 10.74 | 10.27 | 10.37 | 16,813 | -0.27(-2.54%) |
Nov 18, 2021 | 10.29 | 10.74 | 10.29 | 10.64 | 8,101 | +0.24(+2.31%) |
Nov 17, 2021 | 10.61 | 10.90 | 10.13 | 10.40 | 17,965 | -0.20(-1.89%) |
Nov 16, 2021 | 11.51 | 11.51 | 10.60 | 10.60 | 70,512 | -0.35(-3.20%) |
Nov 15, 2021 | 10.99 | 11.06 | 10.53 | 10.95 | 41,482 | +0.00(+0.00%) |
Nov 12, 2021 | 10.72 | 11.21 | 10.61 | 10.95 | 24,623 | +0.25(+2.37%) |
Nov 11, 2021 | 10.50 | 10.80 | 10.44 | 10.70 | 34,066 | +0.14(+1.34%) |
Nov 10, 2021 | 10.44 | 10.56 | 39,171 | +0.10(+1.00%) | ||
Nov 09, 2021 | 10.92 | 11.06 | 10.26 | 10.45 | 62,393 | -0.98(-8.54%) |
Nov 08, 2021 | 11.23 | 11.71 | 10.55 | 11.43 | 24,432 | +0.00(+0.00%) |
Nov 05, 2021 | 11.98 | 12.13 | 11.40 | 11.43 | 40,474 | -0.71(-5.83%) |
Nov 04, 2021 | 12.10 | 12.13 | 11.60 | 12.13 | 66,840 | +0.16(+1.34%) |
Nov 03, 2021 | 11.90 | 12.07 | 11.77 | 11.97 | 52,482 | +0.06(+0.53%) |
Nov 02, 2021 | 11.57 | 11.92 | 11.57 | 11.91 | 92,575 | +0.34(+2.96%) |
Nov 01, 2021 | 11.52 | 11.57 | 11.10 | 11.57 | 67,277 | +0.15(+1.30%) |
Oct 29, 2021 | 11.17 | 11.49 | 11.07 | 11.42 | 82,545 | +0.45(+4.13%) |
Oct 28, 2021 | 10.76 | 11.17 | 10.53 | 10.97 | 41,772 | +0.39(+3.67%) |
Oct 27, 2021 | 10.72 | 10.71 | 10.43 | 10.58 | 22,029 | +0.52(+5.18%) |
Oct 26, 2021 | 9.684 | 10.06 | 66,253 | +1.32(+15.09%) | ||
Oct 25, 2021 | 8.738 | 8.738 | 8.738 | 8.738 | 3,278 | +0.00(+0.04%) |
Oct 22, 2021 | 8.611 | 8.793 | 8.543 | 8.734 | 1,319 | +0.28(+3.31%) |
Oct 21, 2021 | 8.604 | 8.626 | 8.455 | 8.455 | 1,018 | -0.04(-0.47%) |
Oct 20, 2021 | 8.559 | 8.581 | 8.494 | 8.494 | 1,104 | +0.02(+0.20%) |
Oct 19, 2021 | 8.673 | 8.673 | 8.477 | 8.477 | 530 | -0.40(-4.53%) |
Oct 14, 2021 | 8.879 | 8.879 | 8.879 | 617 | -0.01(-0.16%) | |
Oct 13, 2021 | 8.893 | 8.893 | 8.893 | 8.893 | 687 | +0.15(+1.70%) |
Oct 12, 2021 | 8.753 | 8.753 | 8.745 | 8.745 | 524 | -0.13(-1.43%) |
Oct 11, 2021 | 8.902 | 8.909 | 8.786 | 8.872 | 1,306 | +0.05(+0.59%) |
Oct 08, 2021 | 8.459 | 8.864 | 8.459 | 8.820 | 3,730 | +0.12(+1.41%) |
Oct 07, 2021 | 8.455 | 8.697 | 8.455 | 8.697 | 1,837 | +0.24(+2.86%) |
Oct 06, 2021 | 8.559 | 8.559 | 8.455 | 8.455 | 1,631 | -0.04(-0.44%) |
Oct 05, 2021 | 8.529 | 8.529 | 8.492 | 8.492 | 1,624 | -0.46(-5.16%) |
Oct 04, 2021 | 8.715 | 8.954 | 8.715 | 8.954 | 1,355 | +0.31(+3.53%) |
Oct 01, 2021 | 8.656 | 8.656 | 8.648 | 8.648 | 2,748 | +0.16(+1.84%) |
Sep 30, 2021 | 8.626 | 8.626 | 8.492 | 8.492 | 1,288 | -0.30(-3.40%) |
Sep 27, 2021 | 8.791 | 8.791 | 8.791 | 510 | +0.02(+0.27%) | |
Sep 24, 2021 | 8.417 | 8.782 | 8.417 | 8.767 | 1,863 | +0.35(+4.16%) |
Sep 23, 2021 | 8.820 | 8.820 | 8.380 | 8.417 | 5,422 | -0.34(-3.91%) |
Sep 21, 2021 | 8.760 | 8.760 | 8.760 | 116 | -0.10(-1.09%) | |
Sep 20, 2021 | 9.259 | 9.267 | 8.805 | 8.857 | 42,424 | -0.13(-1.49%) |
Sep 17, 2021 | 8.872 | 8.991 | 8.805 | 8.991 | 6,476 | +0.19(+2.12%) |
Sep 16, 2021 | 9.520 | 9.520 | 8.805 | 8.805 | 8,422 | -0.15(-1.66%) |
Sep 15, 2021 | 9.257 | 9.257 | 8.954 | 8.954 | 767 | -0.01(-0.08%) |
Sep 14, 2021 | 9.028 | 9.028 | 8.939 | 8.961 | 2,911 | -0.50(-5.27%) |
Sep 13, 2021 | 9.460 | 9.460 | 9.460 | 9.460 | 700 | +0.42(+4.61%) |
Sep 10, 2021 | 9.055 | 9.055 | 9.028 | 9.043 | 7,198 | -0.02(-0.25%) |
Sep 09, 2021 | 9.028 | 9.065 | 9.028 | 9.065 | 1,228 | +0.04(+0.41%) |
Sep 08, 2021 | 9.065 | 9.079 | 9.028 | 9.028 | 2,398 | -0.09(-1.03%) |
Sep 07, 2021 | 9.147 | 9.147 | 9.122 | 9.122 | 692 | -0.43(-4.55%) |
Sep 02, 2021 | 9.557 | 9.557 | 9.557 | 118 | +0.20(+2.15%) |