Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.830 | 9.830 | 9.790 | 9.820 | 294,134 | -0.01(-0.10%) |
Nov 29, 2021 | 9.800 | 9.830 | 9.785 | 9.830 | 754,913 | +0.01(+0.10%) |
Nov 26, 2021 | 9.870 | 9.870 | 9.800 | 9.820 | 36,275 | -0.04(-0.41%) |
Nov 24, 2021 | 9.850 | 9.860 | 9.840 | 9.860 | 218,518 | -0.01(-0.10%) |
Nov 23, 2021 | 9.870 | 9.870 | 9.850 | 9.870 | 63,992 | +0.01(+0.10%) |
Nov 22, 2021 | 9.870 | 9.880 | 9.850 | 9.860 | 361,858 | -0.02(-0.20%) |
Nov 19, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 241,389 | +0.01(+0.10%) |
Nov 18, 2021 | 9.860 | 9.880 | 9.860 | 9.870 | 880,127 | +0.01(+0.10%) |
Nov 17, 2021 | 9.850 | 9.860 | 9.840 | 9.860 | 630,250 | +0.01(+0.10%) |
Nov 16, 2021 | 9.870 | 9.870 | 9.830 | 9.850 | 231,344 | -0.01(-0.10%) |
Nov 15, 2021 | 9.830 | 9.860 | 9.805 | 9.860 | 964,297 | +0.03(+0.31%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.800 | 9.830 | 4,759,889 | -0.13(-1.31%) |
Nov 11, 2021 | 10.03 | 10.03 | 9.950 | 9.960 | 492,981 | -0.04(-0.40%) |
Nov 10, 2021 | 10.05 | 10.00 | 10.00 | 434,397 | -0.05(-0.50%) | |
Nov 09, 2021 | 10.05 | 10.05 | 10.01 | 10.05 | 607,048 | +0.00(+0.00%) |
Nov 08, 2021 | 10.02 | 10.16 | 9.980 | 10.05 | 2,355,531 | +0.04(+0.40%) |
Nov 05, 2021 | 10.01 | 10.03 | 9.980 | 10.01 | 1,285,121 | +0.00(+0.00%) |
Nov 04, 2021 | 10.00 | 10.03 | 9.970 | 10.01 | 2,342,263 | +0.02(+0.20%) |
Nov 03, 2021 | 9.960 | 10.00 | 9.960 | 9.990 | 189,023 | +0.01(+0.10%) |
Nov 02, 2021 | 10.02 | 10.05 | 9.970 | 9.980 | 1,102,616 | -0.02(-0.20%) |
Nov 01, 2021 | 9.970 | 10.04 | 9.980 | 10.00 | 3,463,156 | +0.02(+0.20%) |
Oct 29, 2021 | 9.980 | 10.01 | 9.980 | 9.980 | 1,961,683 | -0.01(-0.10%) |
Oct 28, 2021 | 10.01 | 10.01 | 9.980 | 9.990 | 770,169 | +0.00(+0.00%) |
Oct 27, 2021 | 9.990 | 10.00 | 9.970 | 9.990 | 951,872 | +0.01(+0.10%) |
Oct 26, 2021 | 9.980 | 9.980 | 1,958,674 | +0.01(+0.10%) | ||
Oct 25, 2021 | 9.940 | 9.990 | 9.940 | 9.970 | 153,620 | +0.03(+0.30%) |
Oct 22, 2021 | 9.940 | 9.960 | 9.940 | 9.940 | 524,878 | +0.00(+0.00%) |
Oct 21, 2021 | 9.930 | 9.960 | 9.930 | 9.940 | 98,062 | +0.00(+0.00%) |
Oct 20, 2021 | 9.980 | 9.980 | 9.930 | 9.940 | 173,300 | -0.01(-0.10%) |
Oct 19, 2021 | 9.980 | 9.980 | 9.950 | 9.950 | 99,736 | -0.01(-0.10%) |
Oct 18, 2021 | 9.960 | 9.980 | 9.960 | 9.960 | 30,495 | +0.02(+0.20%) |
Oct 15, 2021 | 9.980 | 9.980 | 9.940 | 9.940 | 19,099 | +0.00(+0.00%) |
Oct 14, 2021 | 9.980 | 9.980 | 9.940 | 9.940 | 10,448 | -0.01(-0.10%) |
Oct 13, 2021 | 9.950 | 9.960 | 9.940 | 9.950 | 27,221 | +0.01(+0.10%) |
Oct 12, 2021 | 9.940 | 9.960 | 9.930 | 9.940 | 113,152 | +0.00(+0.00%) |
Oct 11, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 38,676 | +0.00(+0.00%) |
Oct 08, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 82,747 | +0.01(+0.10%) |
Oct 07, 2021 | 9.940 | 9.940 | 9.925 | 9.930 | 265,797 | -0.01(-0.10%) |
Oct 06, 2021 | 9.920 | 9.940 | 9.920 | 9.940 | 24,893 | +0.01(+0.10%) |
Oct 05, 2021 | 9.980 | 9.980 | 9.930 | 9.930 | 56,347 | +0.01(+0.10%) |
Oct 04, 2021 | 9.960 | 9.971 | 9.920 | 9.920 | 750,471 | -0.05(-0.50%) |
Oct 01, 2021 | 9.970 | 9.980 | 9.954 | 9.970 | 84,568 | +0.03(+0.30%) |
Sep 30, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 71,585 | -0.04(-0.40%) |
Sep 29, 2021 | 9.940 | 9.980 | 9.930 | 9.980 | 111,416 | +0.04(+0.40%) |
Sep 28, 2021 | 9.950 | 9.970 | 9.935 | 9.940 | 317,237 | -0.01(-0.10%) |
Sep 27, 2021 | 9.960 | 9.965 | 9.930 | 9.950 | 101,124 | -0.02(-0.20%) |
Sep 24, 2021 | 9.960 | 9.980 | 9.940 | 9.970 | 230,536 | -0.01(-0.10%) |
Sep 23, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 58,048 | +0.00(+0.00%) |
Sep 22, 2021 | 9.960 | 9.980 | 9.950 | 9.980 | 85,462 | +0.02(+0.20%) |
Sep 21, 2021 | 9.930 | 9.970 | 9.930 | 9.960 | 2,328,648 | +0.02(+0.20%) |
Sep 20, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 92,428 | +0.01(+0.10%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 323,388 | -0.01(-0.10%) |
Sep 16, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 1,354,342 | -0.01(-0.10%) |
Sep 15, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 213,207 | +0.02(+0.20%) |
Sep 14, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 34,237 | -0.01(-0.10%) |
Sep 13, 2021 | 9.970 | 9.970 | 9.925 | 9.940 | 33,595 | -0.02(-0.20%) |
Sep 10, 2021 | 9.950 | 9.970 | 9.920 | 9.960 | 2,909,066 | +0.01(+0.10%) |
Sep 09, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 929,137 | +0.02(+0.20%) |
Sep 08, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 488,057 | +0.02(+0.15%) |
Sep 07, 2021 | 9.920 | 9.930 | 9.900 | 9.915 | 103,150 | -0.04(-0.35%) |
Sep 03, 2021 | 9.940 | 9.950 | 9.925 | 9.950 | 103,270 | +0.02(+0.20%) |
Sep 02, 2021 | 9.920 | 9.940 | 9.910 | 9.930 | 102,673 | +0.02(+0.20%) |