Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.900 | 10.10 | 9.351 | 9.750 | 20,793 | -0.15(-1.52%) |
Nov 29, 2021 | 10.25 | 10.40 | 9.850 | 9.900 | 20,662 | -0.31(-3.08%) |
Nov 26, 2021 | 10.05 | 10.21 | 9.750 | 10.21 | 3,539 | -0.14(-1.40%) |
Nov 24, 2021 | 10.00 | 10.45 | 9.700 | 10.36 | 14,701 | +0.11(+1.07%) |
Nov 23, 2021 | 10.70 | 10.75 | 10.10 | 10.25 | 13,868 | -0.40(-3.76%) |
Nov 22, 2021 | 10.55 | 10.90 | 10.50 | 10.65 | 15,394 | +0.15(+1.43%) |
Nov 19, 2021 | 10.60 | 10.84 | 10.50 | 10.50 | 8,362 | -0.10(-0.94%) |
Nov 18, 2021 | 11.35 | 10.85 | 10.60 | 10.60 | 21,374 | -0.63(-5.65%) |
Nov 17, 2021 | 11.50 | 11.54 | 11.05 | 11.23 | 8,526 | -0.42(-3.56%) |
Nov 16, 2021 | 11.30 | 11.78 | 10.90 | 11.65 | 21,104 | +0.50(+4.48%) |
Nov 15, 2021 | 11.15 | 11.63 | 11.15 | 11.15 | 8,743 | -0.05(-0.45%) |
Nov 12, 2021 | 11.10 | 11.60 | 10.85 | 11.20 | 7,298 | +0.20(+1.82%) |
Nov 11, 2021 | 11.30 | 11.30 | 10.90 | 11.00 | 9,764 | -0.35(-3.08%) |
Nov 10, 2021 | 11.70 | 11.10 | 11.35 | 12,397 | -0.35(-2.99%) | |
Nov 09, 2021 | 12.10 | 12.10 | 11.50 | 11.70 | 6,252 | -0.30(-2.50%) |
Nov 08, 2021 | 12.10 | 12.10 | 11.55 | 12.00 | 23,441 | +0.25(+2.13%) |
Nov 05, 2021 | 11.85 | 11.90 | 11.60 | 11.75 | 8,379 | +0.15(+1.29%) |
Nov 04, 2021 | 11.80 | 12.00 | 11.50 | 11.60 | 11,613 | -0.10(-0.85%) |
Nov 03, 2021 | 11.75 | 12.10 | 11.60 | 11.70 | 15,809 | -0.10(-0.85%) |
Nov 02, 2021 | 11.70 | 12.40 | 11.20 | 11.80 | 75,330 | +0.00(+0.00%) |
Nov 01, 2021 | 11.40 | 11.82 | 11.35 | 11.80 | 24,697 | +0.45(+3.96%) |
Oct 29, 2021 | 10.90 | 11.52 | 10.85 | 11.35 | 16,727 | +0.30(+2.71%) |
Oct 28, 2021 | 10.80 | 11.38 | 10.65 | 11.05 | 30,457 | +0.20(+1.84%) |
Oct 27, 2021 | 11.15 | 12.50 | 10.50 | 10.85 | 155,489 | -0.15(-1.36%) |
Oct 26, 2021 | 11.20 | 11.00 | 18,451 | -0.30(-2.65%) | ||
Oct 25, 2021 | 11.25 | 11.50 | 10.75 | 11.30 | 29,281 | +0.25(+2.26%) |
Oct 22, 2021 | 11.35 | 13.55 | 11.00 | 11.05 | 191,398 | -0.55(-4.74%) |
Oct 21, 2021 | 11.70 | 12.50 | 11.25 | 11.60 | 41,439 | -0.20(-1.69%) |
Oct 20, 2021 | 11.45 | 12.15 | 11.18 | 11.80 | 55,191 | +0.50(+4.42%) |
Oct 19, 2021 | 11.00 | 11.60 | 10.90 | 11.30 | 14,708 | +0.10(+0.89%) |
Oct 18, 2021 | 11.35 | 11.45 | 11.00 | 11.20 | 12,109 | -0.05(-0.44%) |
Oct 15, 2021 | 11.45 | 11.80 | 11.15 | 11.25 | 16,119 | -0.25(-2.17%) |
Oct 14, 2021 | 11.40 | 11.75 | 11.40 | 11.50 | 6,997 | +0.15(+1.32%) |
Oct 13, 2021 | 12.10 | 12.23 | 11.20 | 11.35 | 24,432 | -0.50(-4.22%) |
Oct 12, 2021 | 11.05 | 12.40 | 11.05 | 11.85 | 122,221 | +0.85(+7.73%) |
Oct 11, 2021 | 10.95 | 11.10 | 10.90 | 11.00 | 10,089 | -0.10(-0.90%) |
Oct 08, 2021 | 10.90 | 11.20 | 10.85 | 11.10 | 10,173 | +0.25(+2.30%) |
Oct 07, 2021 | 11.00 | 11.05 | 10.75 | 10.85 | 8,494 | +0.05(+0.46%) |
Oct 06, 2021 | 10.55 | 11.20 | 10.50 | 10.80 | 45,581 | +0.05(+0.47%) |
Oct 05, 2021 | 11.00 | 11.10 | 10.50 | 10.75 | 18,986 | -0.10(-0.92%) |
Oct 04, 2021 | 11.10 | 11.20 | 10.65 | 10.85 | 16,723 | -0.40(-3.56%) |
Oct 01, 2021 | 11.40 | 11.50 | 11.05 | 11.25 | 10,483 | -0.10(-0.88%) |
Sep 30, 2021 | 11.55 | 11.60 | 11.10 | 11.35 | 19,528 | +0.10(+0.89%) |
Sep 29, 2021 | 11.10 | 11.52 | 11.00 | 11.25 | 16,503 | +0.20(+1.81%) |
Sep 28, 2021 | 11.80 | 12.10 | 11.05 | 11.05 | 39,379 | -1.05(-8.68%) |
Sep 27, 2021 | 11.25 | 12.20 | 11.25 | 12.10 | 50,685 | +1.05(+9.50%) |
Sep 24, 2021 | 10.80 | 11.35 | 10.80 | 11.05 | 16,855 | +0.05(+0.45%) |
Sep 23, 2021 | 10.70 | 11.45 | 10.50 | 11.00 | 26,626 | +0.50(+4.76%) |
Sep 22, 2021 | 10.75 | 10.95 | 10.40 | 10.50 | 23,366 | -0.05(-0.47%) |
Sep 21, 2021 | 11.00 | 11.55 | 10.55 | 10.55 | 37,550 | -0.25(-2.31%) |
Sep 20, 2021 | 10.50 | 11.90 | 10.50 | 10.80 | 100,024 | +0.05(+0.47%) |
Sep 17, 2021 | 10.50 | 11.15 | 10.50 | 10.75 | 35,609 | +0.30(+2.87%) |
Sep 16, 2021 | 10.95 | 11.05 | 10.45 | 10.45 | 9,946 | -0.30(-2.79%) |
Sep 15, 2021 | 11.10 | 11.25 | 10.65 | 10.75 | 15,241 | -0.25(-2.27%) |
Sep 14, 2021 | 11.70 | 11.71 | 10.85 | 11.00 | 22,908 | -0.70(-5.98%) |
Sep 13, 2021 | 11.30 | 12.20 | 11.00 | 11.70 | 40,196 | +0.40(+3.54%) |
Sep 10, 2021 | 11.25 | 11.59 | 10.92 | 11.30 | 16,717 | +0.00(+0.00%) |
Sep 09, 2021 | 10.60 | 11.60 | 10.43 | 11.30 | 30,510 | +0.50(+4.63%) |
Sep 08, 2021 | 10.90 | 11.45 | 10.40 | 10.80 | 41,246 | -0.01(-0.13%) |
Sep 07, 2021 | 11.50 | 11.65 | 10.70 | 10.81 | 38,677 | -0.54(-4.72%) |
Sep 03, 2021 | 11.45 | 12.30 | 11.10 | 11.35 | 77,876 | -0.15(-1.30%) |
Sep 02, 2021 | 11.50 | 12.25 | 11.25 | 11.50 | 32,298 | -0.05(-0.43%) |