Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 11.15 | 11.37 | 10.98 | 11.22 | 661,014 | +0.05(+0.45%) |
Nov 29, 2021 | 11.27 | 11.38 | 11.14 | 11.17 | 120,184 | -0.09(-0.80%) |
Nov 26, 2021 | 11.12 | 11.38 | 11.02 | 11.26 | 155,374 | -0.02(-0.18%) |
Nov 24, 2021 | 11.10 | 11.48 | 11.06 | 11.28 | 139,954 | +0.18(+1.62%) |
Nov 23, 2021 | 11.52 | 11.80 | 11.03 | 11.10 | 313,454 | -0.28(-2.46%) |
Nov 22, 2021 | 11.26 | 11.41 | 11.02 | 11.38 | 209,896 | +0.13(+1.16%) |
Nov 19, 2021 | 10.72 | 11.29 | 10.72 | 11.25 | 273,539 | +0.48(+4.46%) |
Nov 18, 2021 | 10.84 | 10.95 | 10.76 | 10.77 | 284,058 | -0.10(-0.92%) |
Nov 17, 2021 | 10.89 | 11.01 | 10.66 | 10.87 | 250,656 | -0.02(-0.18%) |
Nov 16, 2021 | 11.01 | 11.01 | 10.52 | 10.89 | 280,718 | -0.21(-1.89%) |
Nov 15, 2021 | 11.15 | 11.25 | 10.98 | 11.10 | 247,247 | -0.04(-0.36%) |
Nov 12, 2021 | 10.78 | 11.25 | 10.78 | 11.14 | 304,077 | +0.29(+2.67%) |
Nov 11, 2021 | 10.87 | 10.95 | 10.66 | 10.85 | 77,979 | +0.02(+0.18%) |
Nov 10, 2021 | 10.89 | 10.83 | 182,527 | -0.12(-1.10%) | ||
Nov 09, 2021 | 10.83 | 11.06 | 10.67 | 10.95 | 92,681 | -0.01(-0.09%) |
Nov 08, 2021 | 11.16 | 11.16 | 10.72 | 10.96 | 218,799 | -0.14(-1.26%) |
Nov 05, 2021 | 10.61 | 11.15 | 10.55 | 11.10 | 182,605 | +0.57(+5.41%) |
Nov 04, 2021 | 10.73 | 10.73 | 10.31 | 10.53 | 88,647 | +0.13(+1.25%) |
Nov 03, 2021 | 10.16 | 10.42 | 10.10 | 10.40 | 130,947 | +0.18(+1.76%) |
Nov 02, 2021 | 10.26 | 10.31 | 10.16 | 10.22 | 52,965 | -0.03(-0.29%) |
Nov 01, 2021 | 10.28 | 10.37 | 10.26 | 10.25 | 68,238 | -0.01(-0.10%) |
Oct 29, 2021 | 10.06 | 10.35 | 10.01 | 10.26 | 120,471 | +0.20(+1.99%) |
Oct 28, 2021 | 10.01 | 10.06 | 9.949 | 10.06 | 211,183 | +0.00(+0.00%) |
Oct 27, 2021 | 10.05 | 10.16 | 9.940 | 10.06 | 52,706 | -0.03(-0.30%) |
Oct 26, 2021 | 10.09 | 10.19 | 10.09 | 115,365 | +0.27(+2.75%) | |
Oct 25, 2021 | 10.15 | 10.23 | 9.690 | 9.820 | 198,860 | -0.39(-3.82%) |
Oct 22, 2021 | 10.15 | 10.32 | 9.980 | 10.21 | 56,851 | +0.04(+0.39%) |
Oct 21, 2021 | 10.26 | 10.34 | 10.10 | 10.17 | 110,379 | -0.09(-0.88%) |
Oct 20, 2021 | 9.990 | 10.45 | 9.970 | 10.26 | 164,152 | +0.27(+2.70%) |
Oct 19, 2021 | 9.980 | 10.13 | 9.970 | 9.990 | 95,198 | +0.02(+0.20%) |
Oct 18, 2021 | 10.00 | 10.15 | 9.810 | 9.970 | 255,067 | -0.01(-0.10%) |
Oct 15, 2021 | 10.14 | 10.22 | 9.910 | 9.980 | 236,753 | -0.07(-0.70%) |
Oct 14, 2021 | 10.17 | 10.45 | 10.04 | 10.05 | 398,248 | +0.10(+1.01%) |
Oct 13, 2021 | 9.850 | 10.00 | 9.620 | 9.950 | 148,262 | +0.12(+1.22%) |
Oct 12, 2021 | 10.14 | 10.14 | 9.770 | 9.830 | 368,832 | -0.19(-1.90%) |
Oct 11, 2021 | 10.24 | 10.28 | 9.990 | 10.02 | 160,683 | -0.19(-1.86%) |
Oct 08, 2021 | 10.10 | 10.41 | 10.09 | 10.21 | 205,109 | +0.11(+1.09%) |
Oct 07, 2021 | 10.04 | 10.41 | 9.910 | 10.10 | 217,528 | +0.10(+1.00%) |
Oct 06, 2021 | 9.890 | 10.04 | 9.680 | 10.00 | 152,503 | +0.05(+0.50%) |
Oct 05, 2021 | 10.03 | 10.20 | 9.910 | 9.950 | 225,304 | -0.07(-0.70%) |
Oct 04, 2021 | 10.07 | 10.15 | 9.770 | 10.02 | 303,261 | +0.00(+0.00%) |
Oct 01, 2021 | 10.23 | 10.30 | 9.950 | 10.02 | 302,674 | -0.19(-1.86%) |
Sep 30, 2021 | 10.72 | 10.73 | 10.01 | 10.21 | 383,666 | -0.50(-4.67%) |
Sep 29, 2021 | 11.11 | 11.11 | 10.35 | 10.71 | 522,207 | -0.60(-5.31%) |
Sep 28, 2021 | 11.12 | 11.39 | 10.69 | 11.31 | 284,269 | +0.14(+1.25%) |
Sep 27, 2021 | 10.76 | 11.29 | 10.76 | 11.17 | 146,460 | +0.46(+4.30%) |
Sep 24, 2021 | 10.53 | 10.83 | 10.35 | 10.71 | 119,546 | +0.22(+2.10%) |
Sep 23, 2021 | 9.960 | 10.60 | 9.850 | 10.49 | 261,650 | +0.55(+5.53%) |
Sep 22, 2021 | 10.10 | 10.48 | 9.840 | 9.940 | 440,108 | -0.42(-4.05%) |
Sep 21, 2021 | 10.54 | 10.60 | 10.05 | 10.36 | 228,072 | -0.18(-1.71%) |
Sep 20, 2021 | 10.40 | 10.68 | 10.01 | 10.54 | 354,445 | +0.02(+0.19%) |
Sep 17, 2021 | 10.89 | 11.19 | 10.45 | 10.52 | 1,192,058 | -0.41(-3.75%) |
Sep 16, 2021 | 11.19 | 11.51 | 10.78 | 10.93 | 207,665 | -0.37(-3.27%) |
Sep 15, 2021 | 10.88 | 11.53 | 10.88 | 11.30 | 231,132 | +0.44(+4.05%) |
Sep 14, 2021 | 10.95 | 11.39 | 10.72 | 10.86 | 207,975 | -0.04(-0.37%) |
Sep 13, 2021 | 11.30 | 11.30 | 10.64 | 10.90 | 199,907 | -0.40(-3.54%) |
Sep 10, 2021 | 10.94 | 11.37 | 10.85 | 11.30 | 330,313 | +0.37(+3.39%) |
Sep 09, 2021 | 10.86 | 11.15 | 10.62 | 10.93 | 163,394 | +0.10(+0.92%) |
Sep 08, 2021 | 10.86 | 11.27 | 10.78 | 10.83 | 190,092 | -0.01(-0.09%) |
Sep 07, 2021 | 10.58 | 11.25 | 10.58 | 10.84 | 361,407 | +0.29(+2.75%) |
Sep 03, 2021 | 10.29 | 10.65 | 10.26 | 10.55 | 137,335 | +0.27(+2.63%) |
Sep 02, 2021 | 10.12 | 10.54 | 10.12 | 10.28 | 240,073 | +0.22(+2.19%) |