Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.857 | 9.857 | 9.628 | 9.643 | 163,303 | -0.27(-2.77%) |
Nov 29, 2021 | 10.05 | 10.06 | 9.849 | 9.918 | 101,030 | -0.02(-0.15%) |
Nov 26, 2021 | 10.16 | 10.16 | 9.758 | 9.933 | 124,830 | -0.39(-3.77%) |
Nov 24, 2021 | 10.31 | 10.47 | 10.18 | 10.32 | 53,571 | -0.04(-0.37%) |
Nov 23, 2021 | 10.42 | 10.51 | 10.30 | 10.36 | 64,910 | -0.09(-0.88%) |
Nov 22, 2021 | 10.35 | 10.51 | 10.19 | 10.45 | 67,407 | +0.11(+1.11%) |
Nov 19, 2021 | 10.28 | 10.43 | 10.27 | 10.34 | 74,928 | +0.02(+0.15%) |
Nov 18, 2021 | 10.42 | 10.32 | 10.28 | 10.32 | 104,519 | -0.14(-1.31%) |
Nov 17, 2021 | 10.45 | 10.49 | 10.39 | 10.46 | 65,305 | -0.03(-0.29%) |
Nov 16, 2021 | 10.73 | 10.73 | 10.44 | 10.49 | 80,915 | -0.18(-1.72%) |
Nov 15, 2021 | 10.64 | 10.76 | 10.61 | 10.67 | 114,185 | +0.00(+0.00%) |
Nov 12, 2021 | 10.85 | 10.89 | 10.66 | 10.67 | 63,073 | -0.19(-1.76%) |
Nov 11, 2021 | 10.92 | 10.94 | 10.75 | 10.86 | 88,569 | -0.09(-0.82%) |
Nov 10, 2021 | 10.80 | 10.96 | 10.95 | 61,073 | +0.17(+1.53%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.77 | 10.79 | 191,210 | -0.11(-1.03%) |
Nov 08, 2021 | 11.03 | 11.05 | 10.80 | 10.90 | 103,250 | -0.11(-0.95%) |
Nov 05, 2021 | 10.77 | 11.06 | 10.71 | 11.01 | 126,066 | +0.24(+2.23%) |
Nov 04, 2021 | 10.77 | 10.84 | 10.63 | 10.77 | 90,169 | +0.03(+0.28%) |
Nov 03, 2021 | 10.54 | 10.79 | 10.50 | 10.74 | 62,894 | +0.18(+1.71%) |
Nov 02, 2021 | 10.77 | 10.77 | 10.52 | 10.56 | 49,629 | -0.17(-1.54%) |
Nov 01, 2021 | 10.67 | 10.74 | 10.71 | 10.72 | 51,554 | +0.10(+0.92%) |
Oct 29, 2021 | 10.62 | 10.66 | 10.52 | 10.62 | 55,966 | -0.01(-0.07%) |
Oct 28, 2021 | 10.70 | 10.71 | 10.59 | 10.63 | 34,386 | -0.04(-0.35%) |
Oct 27, 2021 | 10.71 | 10.75 | 10.62 | 10.67 | 45,491 | -0.08(-0.77%) |
Oct 26, 2021 | 10.93 | 10.75 | 10.75 | 42,825 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.77 | 10.90 | 10.71 | 10.87 | 70,370 | +0.10(+0.98%) |
Oct 22, 2021 | 10.77 | 10.80 | 10.75 | 10.77 | 65,253 | +0.02(+0.21%) |
Oct 21, 2021 | 10.62 | 10.79 | 10.59 | 10.74 | 79,392 | +0.15(+1.42%) |
Oct 20, 2021 | 10.52 | 10.62 | 10.50 | 10.59 | 75,912 | +0.06(+0.57%) |
Oct 19, 2021 | 10.59 | 10.59 | 10.43 | 10.53 | 38,769 | -0.06(-0.57%) |
Oct 18, 2021 | 10.48 | 10.63 | 10.47 | 10.59 | 69,102 | +0.07(+0.71%) |
Oct 15, 2021 | 10.71 | 10.71 | 10.52 | 10.52 | 77,042 | -0.07(-0.64%) |
Oct 14, 2021 | 10.57 | 10.64 | 10.50 | 10.59 | 62,354 | +0.03(+0.28%) |
Oct 13, 2021 | 10.53 | 10.56 | 10.50 | 10.56 | 23,278 | +0.01(+0.07%) |
Oct 12, 2021 | 10.55 | 10.62 | 10.53 | 10.55 | 52,886 | +0.02(+0.14%) |
Oct 11, 2021 | 10.65 | 10.65 | 10.51 | 10.53 | 39,127 | -0.02(-0.14%) |
Oct 08, 2021 | 10.50 | 10.62 | 10.39 | 10.55 | 87,890 | +0.07(+0.64%) |
Oct 07, 2021 | 10.50 | 10.58 | 10.40 | 10.48 | 146,366 | +0.06(+0.58%) |
Oct 06, 2021 | 10.34 | 10.44 | 10.32 | 10.42 | 38,190 | +0.00(+0.00%) |
Oct 05, 2021 | 10.42 | 10.49 | 10.36 | 10.42 | 40,262 | +0.02(+0.14%) |
Oct 04, 2021 | 10.29 | 10.44 | 10.29 | 10.41 | 55,298 | +0.12(+1.17%) |
Oct 01, 2021 | 10.15 | 10.41 | 10.14 | 10.29 | 104,897 | +0.16(+1.63%) |
Sep 30, 2021 | 10.23 | 10.23 | 9.979 | 10.12 | 106,901 | -0.02(-0.15%) |
Sep 29, 2021 | 10.10 | 10.20 | 10.00 | 10.14 | 33,081 | +0.02(+0.22%) |
Sep 28, 2021 | 10.02 | 10.17 | 9.994 | 10.11 | 49,620 | +0.04(+0.37%) |
Sep 27, 2021 | 10.18 | 10.28 | 10.06 | 10.08 | 144,651 | -0.04(-0.44%) |
Sep 24, 2021 | 10.07 | 10.20 | 10.07 | 10.12 | 51,337 | -0.02(-0.22%) |
Sep 23, 2021 | 9.911 | 10.20 | 9.878 | 10.14 | 67,314 | +0.19(+1.88%) |
Sep 22, 2021 | 10.05 | 10.13 | 9.941 | 9.956 | 86,948 | -0.04(-0.45%) |
Sep 21, 2021 | 10.10 | 10.11 | 9.971 | 10.00 | 83,056 | +0.01(+0.15%) |
Sep 20, 2021 | 10.04 | 10.08 | 9.930 | 9.986 | 100,200 | -0.18(-1.77%) |
Sep 17, 2021 | 10.21 | 10.31 | 10.02 | 10.17 | 524,966 | -0.02(-0.22%) |
Sep 16, 2021 | 10.24 | 10.30 | 10.09 | 10.19 | 39,229 | -0.04(-0.44%) |
Sep 15, 2021 | 10.15 | 10.26 | 10.11 | 10.23 | 50,512 | +0.05(+0.52%) |
Sep 14, 2021 | 10.31 | 10.31 | 10.15 | 10.18 | 52,198 | -0.06(-0.59%) |
Sep 13, 2021 | 10.31 | 10.38 | 10.23 | 10.24 | 63,350 | +0.01(+0.07%) |
Sep 10, 2021 | 10.28 | 10.28 | 10.13 | 10.23 | 69,292 | -0.05(-0.51%) |
Sep 09, 2021 | 10.41 | 10.44 | 10.29 | 10.29 | 77,973 | -0.12(-1.15%) |
Sep 08, 2021 | 10.17 | 10.43 | 10.14 | 10.41 | 113,025 | +0.25(+2.44%) |
Sep 07, 2021 | 10.46 | 10.47 | 10.14 | 10.16 | 120,033 | -0.26(-2.52%) |
Sep 03, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 72,296 | -0.04(-0.43%) |
Sep 02, 2021 | 10.63 | 10.63 | 10.43 | 10.47 | 46,917 | -0.13(-1.20%) |