Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.689 | 9.689 | 9.464 | 9.479 | 166,137 | -0.27(-2.77%) |
Nov 29, 2021 | 9.876 | 9.884 | 9.681 | 9.749 | 102,784 | -0.01(-0.15%) |
Nov 26, 2021 | 9.989 | 9.989 | 9.591 | 9.764 | 126,996 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.01 | 10.15 | 54,501 | -0.04(-0.37%) |
Nov 23, 2021 | 10.24 | 10.33 | 10.12 | 10.18 | 66,036 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.33 | 10.02 | 10.27 | 68,577 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.25 | 10.09 | 10.16 | 76,228 | +0.01(+0.15%) |
Nov 18, 2021 | 10.24 | 10.15 | 10.10 | 10.15 | 106,334 | -0.13(-1.31%) |
Nov 17, 2021 | 10.27 | 10.31 | 10.21 | 10.28 | 66,439 | -0.03(-0.29%) |
Nov 16, 2021 | 10.54 | 10.54 | 10.26 | 10.31 | 82,320 | -0.18(-1.72%) |
Nov 15, 2021 | 10.46 | 10.57 | 10.43 | 10.49 | 116,167 | +0.00(+0.00%) |
Nov 12, 2021 | 10.66 | 10.71 | 10.48 | 10.49 | 64,168 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.75 | 10.57 | 10.68 | 90,106 | -0.09(-0.82%) |
Nov 10, 2021 | 10.61 | 10.77 | 10.77 | 62,133 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.60 | 194,529 | -0.11(-1.03%) |
Nov 08, 2021 | 10.84 | 10.86 | 10.61 | 10.72 | 105,042 | -0.10(-0.95%) |
Nov 05, 2021 | 10.58 | 10.87 | 10.53 | 10.82 | 128,254 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.58 | 91,735 | +0.03(+0.28%) |
Nov 03, 2021 | 10.36 | 10.60 | 10.32 | 10.55 | 63,986 | +0.18(+1.71%) |
Nov 02, 2021 | 10.58 | 10.58 | 10.34 | 10.38 | 50,491 | -0.16(-1.54%) |
Nov 01, 2021 | 10.49 | 10.56 | 10.52 | 10.54 | 52,449 | +0.10(+0.92%) |
Oct 29, 2021 | 10.44 | 10.48 | 10.34 | 10.44 | 56,937 | -0.01(-0.07%) |
Oct 28, 2021 | 10.52 | 10.52 | 10.41 | 10.45 | 34,983 | -0.04(-0.35%) |
Oct 27, 2021 | 10.52 | 10.57 | 10.44 | 10.49 | 46,281 | -0.08(-0.77%) |
Oct 26, 2021 | 10.74 | 10.57 | 10.57 | 43,569 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.58 | 10.72 | 10.53 | 10.69 | 71,591 | +0.10(+0.98%) |
Oct 22, 2021 | 10.59 | 10.62 | 10.57 | 10.58 | 66,386 | +0.02(+0.21%) |
Oct 21, 2021 | 10.44 | 10.60 | 10.41 | 10.56 | 80,770 | +0.15(+1.42%) |
Oct 20, 2021 | 10.34 | 10.44 | 10.32 | 10.41 | 77,230 | +0.06(+0.57%) |
Oct 19, 2021 | 10.41 | 10.41 | 10.25 | 10.35 | 39,442 | -0.06(-0.57%) |
Oct 18, 2021 | 10.30 | 10.45 | 10.29 | 10.41 | 70,302 | +0.07(+0.71%) |
Oct 15, 2021 | 10.53 | 10.53 | 10.34 | 10.34 | 78,379 | -0.07(-0.64%) |
Oct 14, 2021 | 10.39 | 10.46 | 10.32 | 10.41 | 63,436 | +0.03(+0.28%) |
Oct 13, 2021 | 10.35 | 10.38 | 10.32 | 10.38 | 23,682 | +0.01(+0.07%) |
Oct 12, 2021 | 10.37 | 10.44 | 10.35 | 10.37 | 53,804 | +0.01(+0.14%) |
Oct 11, 2021 | 10.46 | 10.46 | 10.33 | 10.35 | 39,806 | -0.01(-0.14%) |
Oct 08, 2021 | 10.32 | 10.44 | 10.21 | 10.37 | 89,416 | +0.07(+0.64%) |
Oct 07, 2021 | 10.32 | 10.40 | 10.22 | 10.30 | 148,907 | +0.06(+0.58%) |
Oct 06, 2021 | 10.16 | 10.26 | 10.14 | 10.24 | 38,853 | +0.00(+0.00%) |
Oct 05, 2021 | 10.24 | 10.31 | 10.18 | 10.24 | 40,961 | +0.01(+0.14%) |
Oct 04, 2021 | 10.12 | 10.26 | 10.12 | 10.23 | 56,258 | +0.12(+1.17%) |
Oct 01, 2021 | 9.978 | 10.24 | 9.971 | 10.11 | 106,718 | +0.16(+1.63%) |
Sep 30, 2021 | 10.05 | 10.05 | 9.808 | 9.948 | 108,756 | -0.01(-0.15%) |
Sep 29, 2021 | 9.926 | 10.02 | 9.831 | 9.963 | 33,655 | +0.02(+0.22%) |
Sep 28, 2021 | 9.845 | 9.992 | 9.823 | 9.941 | 50,481 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.10 | 9.893 | 9.904 | 147,162 | -0.04(-0.44%) |
Sep 24, 2021 | 9.897 | 10.03 | 9.897 | 9.948 | 52,228 | -0.02(-0.22%) |
Sep 23, 2021 | 9.742 | 10.02 | 9.709 | 9.971 | 68,482 | +0.18(+1.88%) |
Sep 22, 2021 | 9.882 | 9.956 | 9.771 | 9.786 | 88,457 | -0.04(-0.45%) |
Sep 21, 2021 | 9.926 | 9.941 | 9.801 | 9.831 | 84,498 | +0.01(+0.15%) |
Sep 20, 2021 | 9.867 | 9.912 | 9.760 | 9.816 | 101,940 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.13 | 9.853 | 9.993 | 534,078 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.919 | 10.01 | 39,910 | -0.04(-0.44%) |
Sep 15, 2021 | 9.978 | 10.09 | 9.934 | 10.06 | 51,389 | +0.05(+0.52%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.982 | 10.01 | 53,104 | -0.06(-0.59%) |
Sep 13, 2021 | 10.13 | 10.21 | 10.05 | 10.07 | 64,449 | +0.01(+0.07%) |
Sep 10, 2021 | 10.10 | 10.10 | 9.956 | 10.06 | 70,494 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,326 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.25 | 9.963 | 10.23 | 114,987 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.971 | 9.985 | 122,117 | -0.26(-2.52%) |
Sep 03, 2021 | 10.33 | 10.33 | 10.13 | 10.24 | 73,551 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,731 | -0.13(-1.20%) |