Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.30 | 10.41 | 10.15 | 10.20 | 792,082 | -0.16(-1.54%) |
Nov 29, 2021 | 10.24 | 10.39 | 10.17 | 10.36 | 732,351 | +0.11(+1.07%) |
Nov 26, 2021 | 10.19 | 10.28 | 10.16 | 10.25 | 440,075 | -0.10(-0.97%) |
Nov 24, 2021 | 10.23 | 10.36 | 10.14 | 10.35 | 721,088 | +0.08(+0.78%) |
Nov 23, 2021 | 10.34 | 10.50 | 10.11 | 10.27 | 2,044,396 | -0.15(-1.44%) |
Nov 22, 2021 | 10.60 | 10.64 | 10.31 | 10.42 | 990,762 | -0.16(-1.51%) |
Nov 19, 2021 | 10.54 | 10.88 | 10.40 | 10.58 | 1,416,227 | +0.05(+0.47%) |
Nov 18, 2021 | 10.80 | 10.56 | 10.24 | 10.53 | 2,305,936 | -0.31(-2.86%) |
Nov 17, 2021 | 11.16 | 11.20 | 10.75 | 10.84 | 1,244,441 | -0.30(-2.69%) |
Nov 16, 2021 | 11.08 | 11.28 | 10.86 | 11.14 | 2,081,429 | +0.24(+2.20%) |
Nov 15, 2021 | 10.65 | 11.07 | 10.52 | 10.90 | 2,000,981 | +0.36(+3.42%) |
Nov 12, 2021 | 10.37 | 10.61 | 10.33 | 10.54 | 1,037,092 | +0.20(+1.93%) |
Nov 11, 2021 | 10.27 | 10.44 | 10.25 | 10.34 | 784,555 | +0.07(+0.68%) |
Nov 10, 2021 | 10.70 | 10.27 | 1,609,847 | -0.47(-4.38%) | ||
Nov 09, 2021 | 11.01 | 11.04 | 10.40 | 10.74 | 1,457,986 | -0.16(-1.47%) |
Nov 08, 2021 | 10.51 | 11.00 | 10.30 | 10.90 | 1,924,636 | +0.43(+4.11%) |
Nov 05, 2021 | 10.84 | 10.86 | 10.39 | 10.47 | 1,533,013 | -0.32(-2.97%) |
Nov 04, 2021 | 11.09 | 11.25 | 10.63 | 10.79 | 3,177,124 | -0.13(-1.19%) |
Nov 03, 2021 | 10.38 | 11.47 | 10.34 | 10.92 | 7,923,807 | +0.60(+5.81%) |
Nov 02, 2021 | 10.50 | 10.50 | 10.29 | 10.32 | 750,064 | -0.13(-1.24%) |
Nov 01, 2021 | 10.43 | 10.50 | 10.33 | 10.45 | 2,175,326 | +0.13(+1.26%) |
Oct 29, 2021 | 10.23 | 10.47 | 10.14 | 10.32 | 2,876,895 | +0.20(+1.98%) |
Oct 28, 2021 | 10.37 | 10.37 | 10.07 | 10.12 | 1,772,428 | +0.10(+1.00%) |
Oct 27, 2021 | 10.11 | 10.11 | 10.01 | 10.02 | 170,282 | -0.04(-0.40%) |
Oct 26, 2021 | 10.03 | 10.06 | 1,899,812 | +0.05(+0.50%) | ||
Oct 25, 2021 | 9.990 | 10.02 | 9.980 | 10.01 | 1,217,842 | +0.03(+0.30%) |
Oct 22, 2021 | 9.990 | 10.00 | 9.940 | 9.980 | 72,077 | -0.01(-0.10%) |
Oct 21, 2021 | 9.960 | 9.990 | 9.930 | 9.990 | 266,378 | +0.05(+0.50%) |
Oct 20, 2021 | 9.940 | 9.960 | 9.940 | 9.940 | 25,735 | -0.01(-0.10%) |
Oct 19, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 115,350 | +0.01(+0.15%) |
Oct 18, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 23,674 | -0.00(-0.05%) |
Oct 15, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 198,211 | +0.00(+0.05%) |
Oct 14, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 140,444 | -0.01(-0.10%) |
Oct 13, 2021 | 9.980 | 9.980 | 9.910 | 9.945 | 87,810 | -0.00(-0.05%) |
Oct 12, 2021 | 9.950 | 9.990 | 9.930 | 9.950 | 210,934 | +0.01(+0.10%) |
Oct 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 118,212 | +0.00(+0.00%) |
Oct 08, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 18,591 | +0.01(+0.10%) |
Oct 07, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 20,951 | +0.00(+0.00%) |
Oct 06, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 19,979 | +0.00(+0.00%) |
Oct 05, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 7,761 | +0.00(+0.00%) |
Oct 04, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 280,599 | +0.02(+0.20%) |
Oct 01, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 61,276 | +0.01(+0.10%) |
Sep 30, 2021 | 9.930 | 9.930 | 9.900 | 9.900 | 62,509 | -0.01(-0.10%) |
Sep 29, 2021 | 9.910 | 9.930 | 9.890 | 9.910 | 112,860 | +0.01(+0.10%) |
Sep 28, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 821,377 | +0.00(+0.00%) |
Sep 27, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 366,577 | -0.03(-0.30%) |
Sep 24, 2021 | 9.900 | 9.970 | 9.900 | 9.930 | 112,650 | +0.01(+0.10%) |
Sep 23, 2021 | 9.960 | 9.967 | 9.910 | 9.920 | 106,920 | -0.03(-0.30%) |
Sep 22, 2021 | 9.950 | 9.980 | 9.920 | 9.950 | 88,356 | -0.02(-0.20%) |
Sep 21, 2021 | 9.950 | 9.980 | 9.913 | 9.970 | 48,676 | +0.05(+0.50%) |
Sep 20, 2021 | 9.920 | 9.940 | 9.900 | 9.920 | 34,713 | -0.04(-0.40%) |
Sep 17, 2021 | 9.910 | 9.990 | 9.910 | 9.960 | 82,643 | +0.03(+0.30%) |
Sep 16, 2021 | 9.900 | 9.940 | 9.900 | 9.930 | 43,832 | +0.01(+0.10%) |
Sep 15, 2021 | 9.910 | 9.940 | 9.892 | 9.920 | 40,919 | +0.00(+0.00%) |
Sep 14, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 1,056,355 | -0.05(-0.50%) |
Sep 13, 2021 | 9.990 | 9.990 | 9.900 | 9.970 | 284,146 | +0.01(+0.10%) |
Sep 10, 2021 | 9.880 | 9.960 | 9.880 | 9.960 | 133,402 | +0.07(+0.71%) |
Sep 09, 2021 | 9.930 | 9.930 | 9.890 | 9.890 | 37,214 | -0.01(-0.10%) |
Sep 08, 2021 | 9.890 | 9.900 | 9.880 | 9.900 | 45,585 | +0.01(+0.10%) |
Sep 07, 2021 | 9.890 | 9.900 | 9.840 | 9.890 | 81,010 | +0.00(+0.00%) |
Sep 03, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 15,302 | -0.03(-0.30%) |
Sep 02, 2021 | 9.920 | 9.920 | 9.900 | 9.920 | 388,626 | +0.01(+0.10%) |