Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.810 | 9.805 | 9.400 | 9.550 | 65,547 | +0.04(+0.42%) |
Nov 29, 2021 | 9.660 | 9.690 | 9.350 | 9.510 | 57,804 | -0.04(-0.42%) |
Nov 26, 2021 | 9.370 | 9.690 | 9.170 | 9.550 | 46,304 | -0.02(-0.21%) |
Nov 24, 2021 | 9.250 | 9.680 | 9.050 | 9.570 | 58,057 | +0.32(+3.46%) |
Nov 23, 2021 | 9.530 | 9.700 | 9.250 | 9.250 | 74,577 | -0.29(-3.04%) |
Nov 22, 2021 | 9.960 | 9.960 | 9.300 | 9.540 | 130,847 | -0.48(-4.79%) |
Nov 19, 2021 | 10.67 | 10.67 | 9.710 | 10.02 | 183,928 | -0.73(-6.79%) |
Nov 18, 2021 | 10.91 | 10.78 | 10.61 | 10.75 | 41,067 | -0.25(-2.27%) |
Nov 17, 2021 | 10.38 | 11.30 | 10.38 | 11.00 | 124,234 | +0.94(+9.34%) |
Nov 16, 2021 | 10.22 | 10.34 | 10.00 | 10.06 | 48,705 | -0.21(-2.04%) |
Nov 15, 2021 | 10.67 | 10.69 | 10.21 | 10.27 | 29,663 | -0.40(-3.75%) |
Nov 12, 2021 | 10.43 | 10.72 | 10.21 | 10.67 | 42,632 | +0.22(+2.11%) |
Nov 11, 2021 | 9.750 | 10.59 | 9.750 | 10.45 | 69,661 | +0.74(+7.62%) |
Nov 10, 2021 | 10.05 | 9.710 | 146,914 | -1.33(-12.05%) | ||
Nov 09, 2021 | 11.08 | 11.24 | 10.57 | 11.04 | 40,079 | -0.06(-0.54%) |
Nov 08, 2021 | 11.21 | 11.36 | 11.01 | 11.10 | 21,484 | -0.12(-1.07%) |
Nov 05, 2021 | 11.35 | 11.45 | 11.04 | 11.22 | 33,529 | -0.14(-1.23%) |
Nov 04, 2021 | 11.75 | 11.80 | 11.06 | 11.36 | 46,417 | -0.34(-2.91%) |
Nov 03, 2021 | 11.56 | 11.81 | 10.99 | 11.70 | 64,328 | +0.16(+1.39%) |
Nov 02, 2021 | 10.77 | 11.58 | 10.77 | 11.54 | 122,142 | +0.68(+6.26%) |
Nov 01, 2021 | 11.17 | 11.23 | 10.45 | 10.86 | 141,067 | -0.37(-3.29%) |
Oct 29, 2021 | 11.82 | 11.82 | 11.00 | 11.23 | 24,631 | +0.00(+0.00%) |
Oct 28, 2021 | 11.39 | 11.57 | 11.06 | 11.23 | 48,758 | -0.13(-1.14%) |
Oct 27, 2021 | 11.10 | 11.36 | 11.01 | 11.36 | 82,425 | +0.35(+3.18%) |
Oct 26, 2021 | 10.75 | 11.01 | 38,954 | +0.29(+2.71%) | ||
Oct 25, 2021 | 10.75 | 10.88 | 10.70 | 10.72 | 32,932 | +0.02(+0.19%) |
Oct 22, 2021 | 11.19 | 10.61 | 10.70 | 27,193 | -0.48(-4.29%) | |
Oct 21, 2021 | 11.11 | 11.28 | 11.04 | 11.18 | 42,666 | +0.08(+0.72%) |
Oct 20, 2021 | 10.89 | 11.26 | 10.89 | 11.10 | 76,598 | +0.15(+1.37%) |
Oct 19, 2021 | 10.66 | 11.06 | 10.45 | 10.95 | 181,933 | +0.29(+2.72%) |
Oct 18, 2021 | 10.95 | 10.95 | 10.60 | 10.66 | 63,798 | -0.34(-3.09%) |
Oct 15, 2021 | 11.60 | 11.64 | 10.97 | 11.00 | 73,023 | -0.54(-4.68%) |
Oct 14, 2021 | 11.33 | 11.79 | 11.29 | 11.54 | 119,070 | -0.40(-3.35%) |
Oct 13, 2021 | 11.95 | 12.06 | 11.89 | 11.94 | 82,319 | +0.01(+0.08%) |
Oct 12, 2021 | 11.92 | 12.03 | 11.74 | 11.93 | 38,452 | -0.03(-0.25%) |
Oct 11, 2021 | 11.98 | 12.23 | 11.77 | 11.96 | 75,339 | -0.03(-0.25%) |
Oct 08, 2021 | 12.00 | 12.19 | 11.94 | 11.99 | 58,464 | +0.04(+0.33%) |
Oct 07, 2021 | 11.92 | 12.21 | 11.88 | 11.95 | 64,663 | +0.00(+0.00%) |
Oct 06, 2021 | 12.17 | 12.22 | 11.70 | 11.95 | 44,634 | -0.30(-2.45%) |
Oct 05, 2021 | 12.34 | 12.58 | 12.20 | 12.25 | 32,628 | +0.03(+0.25%) |
Oct 04, 2021 | 12.53 | 12.65 | 12.00 | 12.22 | 46,289 | -0.22(-1.77%) |
Oct 01, 2021 | 12.58 | 12.58 | 12.21 | 12.44 | 49,194 | -0.17(-1.35%) |
Sep 30, 2021 | 12.33 | 12.61 | 12.20 | 12.61 | 24,648 | +0.28(+2.27%) |
Sep 29, 2021 | 12.63 | 12.63 | 12.10 | 12.33 | 35,434 | -0.26(-2.07%) |
Sep 28, 2021 | 12.70 | 12.80 | 12.51 | 12.59 | 32,738 | -0.22(-1.72%) |
Sep 27, 2021 | 12.91 | 12.93 | 12.75 | 12.81 | 24,623 | -0.13(-1.00%) |
Sep 24, 2021 | 13.01 | 13.17 | 12.78 | 12.94 | 27,796 | -0.16(-1.22%) |
Sep 23, 2021 | 13.10 | 13.25 | 13.01 | 13.10 | 40,232 | +0.05(+0.38%) |
Sep 22, 2021 | 13.09 | 13.19 | 12.82 | 13.05 | 28,189 | +0.03(+0.23%) |
Sep 21, 2021 | 12.94 | 13.06 | 12.75 | 13.02 | 44,437 | +0.16(+1.24%) |
Sep 20, 2021 | 12.70 | 12.90 | 12.46 | 12.86 | 69,589 | -0.13(-1.00%) |
Sep 17, 2021 | 13.14 | 13.14 | 12.71 | 12.99 | 34,384 | -0.16(-1.22%) |
Sep 16, 2021 | 12.73 | 13.26 | 12.73 | 13.15 | 31,162 | +0.35(+2.73%) |
Sep 15, 2021 | 12.78 | 12.99 | 12.52 | 12.80 | 50,120 | +0.02(+0.16%) |
Sep 14, 2021 | 13.44 | 13.45 | 12.76 | 12.78 | 56,890 | -0.70(-5.19%) |
Sep 13, 2021 | 13.83 | 13.83 | 13.23 | 13.48 | 56,517 | -0.17(-1.25%) |
Sep 10, 2021 | 13.78 | 14.04 | 13.40 | 13.65 | 95,874 | -0.19(-1.37%) |
Sep 09, 2021 | 13.83 | 13.94 | 13.59 | 13.84 | 32,237 | -0.09(-0.65%) |
Sep 08, 2021 | 14.12 | 14.36 | 13.65 | 13.93 | 29,206 | -0.22(-1.55%) |
Sep 07, 2021 | 14.21 | 14.37 | 14.04 | 14.15 | 31,863 | -0.06(-0.42%) |
Sep 03, 2021 | 14.34 | 14.64 | 14.05 | 14.21 | 44,298 | -0.21(-1.46%) |
Sep 02, 2021 | 14.30 | 14.43 | 14.20 | 14.42 | 38,748 | +0.12(+0.84%) |