Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.529 | 9.529 | 9.308 | 9.323 | 168,918 | -0.27(-2.77%) |
Nov 29, 2021 | 9.714 | 9.721 | 9.522 | 9.588 | 104,504 | -0.01(-0.15%) |
Nov 26, 2021 | 9.824 | 9.824 | 9.433 | 9.603 | 129,122 | -0.38(-3.77%) |
Nov 24, 2021 | 9.972 | 10.12 | 9.846 | 9.979 | 55,413 | -0.04(-0.37%) |
Nov 23, 2021 | 10.07 | 10.16 | 9.957 | 10.02 | 67,141 | -0.09(-0.88%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.854 | 10.10 | 69,724 | +0.11(+1.11%) |
Nov 19, 2021 | 9.942 | 10.08 | 9.928 | 9.994 | 77,504 | +0.01(+0.15%) |
Nov 18, 2021 | 10.07 | 9.979 | 9.935 | 9.979 | 108,113 | -0.13(-1.31%) |
Nov 17, 2021 | 10.10 | 10.14 | 10.05 | 10.11 | 67,551 | -0.03(-0.29%) |
Nov 16, 2021 | 10.37 | 10.37 | 10.09 | 10.14 | 83,697 | -0.18(-1.72%) |
Nov 15, 2021 | 10.29 | 10.40 | 10.26 | 10.32 | 118,111 | +0.00(+0.00%) |
Nov 12, 2021 | 10.49 | 10.53 | 10.30 | 10.32 | 65,242 | -0.18(-1.76%) |
Nov 11, 2021 | 10.55 | 10.58 | 10.39 | 10.50 | 91,614 | -0.09(-0.82%) |
Nov 10, 2021 | 10.44 | 10.60 | 10.59 | 63,173 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.58 | 10.65 | 10.42 | 10.43 | 197,784 | -0.11(-1.03%) |
Nov 08, 2021 | 10.66 | 10.68 | 10.44 | 10.54 | 106,800 | -0.10(-0.95%) |
Nov 05, 2021 | 10.41 | 10.69 | 10.36 | 10.64 | 130,400 | +0.23(+2.23%) |
Nov 04, 2021 | 10.42 | 10.48 | 10.28 | 10.41 | 93,270 | +0.03(+0.28%) |
Nov 03, 2021 | 10.19 | 10.43 | 10.15 | 10.38 | 65,056 | +0.17(+1.71%) |
Nov 02, 2021 | 10.41 | 10.41 | 10.17 | 10.21 | 51,336 | -0.16(-1.54%) |
Nov 01, 2021 | 10.31 | 10.39 | 10.35 | 10.37 | 53,327 | +0.09(+0.92%) |
Oct 29, 2021 | 10.26 | 10.31 | 10.17 | 10.27 | 57,890 | -0.01(-0.07%) |
Oct 28, 2021 | 10.34 | 10.35 | 10.23 | 10.28 | 35,568 | -0.04(-0.35%) |
Oct 27, 2021 | 10.35 | 10.39 | 10.26 | 10.31 | 47,055 | -0.08(-0.77%) |
Oct 26, 2021 | 10.57 | 10.39 | 10.39 | 44,298 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.41 | 10.54 | 10.36 | 10.51 | 72,789 | +0.10(+0.98%) |
Oct 22, 2021 | 10.42 | 10.44 | 10.39 | 10.41 | 67,497 | +0.02(+0.21%) |
Oct 21, 2021 | 10.26 | 10.43 | 10.24 | 10.39 | 82,122 | +0.15(+1.42%) |
Oct 20, 2021 | 10.17 | 10.27 | 10.15 | 10.24 | 78,522 | +0.06(+0.57%) |
Oct 19, 2021 | 10.24 | 10.24 | 10.08 | 10.18 | 40,102 | -0.06(-0.57%) |
Oct 18, 2021 | 10.13 | 10.28 | 10.12 | 10.24 | 71,478 | +0.07(+0.71%) |
Oct 15, 2021 | 10.36 | 10.36 | 10.17 | 10.17 | 79,691 | -0.07(-0.64%) |
Oct 14, 2021 | 10.22 | 10.29 | 10.15 | 10.23 | 64,498 | +0.03(+0.29%) |
Oct 13, 2021 | 10.18 | 10.21 | 10.15 | 10.21 | 24,078 | +0.01(+0.07%) |
Oct 12, 2021 | 10.20 | 10.26 | 10.18 | 10.20 | 54,704 | +0.01(+0.14%) |
Oct 11, 2021 | 10.29 | 10.29 | 10.16 | 10.18 | 40,472 | -0.01(-0.14%) |
Oct 08, 2021 | 10.15 | 10.26 | 10.05 | 10.20 | 90,912 | +0.07(+0.64%) |
Oct 07, 2021 | 10.15 | 10.23 | 10.05 | 10.13 | 151,399 | +0.06(+0.58%) |
Oct 06, 2021 | 9.995 | 10.09 | 9.973 | 10.07 | 39,503 | +0.00(+0.00%) |
Oct 05, 2021 | 10.07 | 10.14 | 10.02 | 10.07 | 41,647 | +0.01(+0.14%) |
Oct 04, 2021 | 9.952 | 10.09 | 9.952 | 10.06 | 57,199 | +0.12(+1.17%) |
Oct 01, 2021 | 9.814 | 10.07 | 9.807 | 9.944 | 108,504 | +0.16(+1.63%) |
Sep 30, 2021 | 9.886 | 9.886 | 9.647 | 9.785 | 110,576 | -0.01(-0.15%) |
Sep 29, 2021 | 9.763 | 9.857 | 9.669 | 9.799 | 34,218 | +0.02(+0.22%) |
Sep 28, 2021 | 9.683 | 9.828 | 9.661 | 9.777 | 51,326 | +0.04(+0.37%) |
Sep 27, 2021 | 9.843 | 9.937 | 9.730 | 9.741 | 149,624 | -0.04(-0.44%) |
Sep 24, 2021 | 9.734 | 9.865 | 9.734 | 9.785 | 53,102 | -0.02(-0.22%) |
Sep 23, 2021 | 9.582 | 9.857 | 9.549 | 9.807 | 69,628 | +0.18(+1.88%) |
Sep 22, 2021 | 9.719 | 9.792 | 9.611 | 9.625 | 89,937 | -0.04(-0.45%) |
Sep 21, 2021 | 9.763 | 9.777 | 9.640 | 9.669 | 85,912 | +0.01(+0.15%) |
Sep 20, 2021 | 9.705 | 9.748 | 9.600 | 9.654 | 103,646 | -0.17(-1.77%) |
Sep 17, 2021 | 9.872 | 9.966 | 9.690 | 9.828 | 543,016 | -0.02(-0.22%) |
Sep 16, 2021 | 9.901 | 9.953 | 9.756 | 9.850 | 40,578 | -0.04(-0.44%) |
Sep 15, 2021 | 9.814 | 9.923 | 9.770 | 9.894 | 52,249 | +0.05(+0.52%) |
Sep 14, 2021 | 9.966 | 9.966 | 9.817 | 9.843 | 53,993 | -0.06(-0.59%) |
Sep 13, 2021 | 9.966 | 10.04 | 9.886 | 9.901 | 65,528 | +0.01(+0.07%) |
Sep 10, 2021 | 9.937 | 9.937 | 9.792 | 9.894 | 71,674 | -0.05(-0.51%) |
Sep 09, 2021 | 10.07 | 10.09 | 9.944 | 9.944 | 80,653 | -0.12(-1.15%) |
Sep 08, 2021 | 9.836 | 10.08 | 9.799 | 10.06 | 116,911 | +0.24(+2.44%) |
Sep 07, 2021 | 10.11 | 10.12 | 9.807 | 9.821 | 124,160 | -0.25(-2.52%) |
Sep 03, 2021 | 10.16 | 10.16 | 9.959 | 10.07 | 74,782 | -0.04(-0.43%) |
Sep 02, 2021 | 10.28 | 10.28 | 10.08 | 10.12 | 48,530 | -0.12(-1.20%) |