Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.79 | 11.10 | 10.58 | 11.05 | 49,958 | +0.25(+2.36%) |
Nov 29, 2021 | 11.01 | 11.03 | 10.77 | 10.79 | 54,384 | +0.00(+0.00%) |
Nov 26, 2021 | 10.79 | 10.90 | 10.67 | 10.79 | 50,522 | -0.18(-1.68%) |
Nov 24, 2021 | 10.99 | 11.09 | 10.83 | 10.98 | 27,384 | +0.05(+0.49%) |
Nov 23, 2021 | 10.96 | 11.07 | 10.90 | 10.93 | 58,447 | -0.02(-0.21%) |
Nov 22, 2021 | 10.97 | 10.97 | 10.89 | 10.95 | 33,037 | -0.02(-0.21%) |
Nov 19, 2021 | 11.06 | 11.24 | 10.90 | 10.97 | 57,998 | -0.10(-0.94%) |
Nov 18, 2021 | 11.23 | 11.14 | 11.05 | 11.08 | 38,815 | -0.13(-1.20%) |
Nov 17, 2021 | 11.24 | 11.35 | 11.17 | 11.21 | 36,557 | -0.15(-1.36%) |
Nov 16, 2021 | 11.37 | 11.37 | 11.19 | 11.37 | 82,075 | +0.04(+0.34%) |
Nov 15, 2021 | 11.31 | 11.46 | 11.25 | 11.33 | 47,944 | +0.08(+0.69%) |
Nov 12, 2021 | 11.47 | 11.48 | 11.18 | 11.25 | 64,308 | -0.06(-0.55%) |
Nov 11, 2021 | 11.21 | 11.40 | 11.10 | 11.31 | 23,312 | +0.22(+1.94%) |
Nov 10, 2021 | 11.31 | 11.10 | 74,128 | -0.22(-1.91%) | ||
Nov 09, 2021 | 11.33 | 11.36 | 11.23 | 11.31 | 35,301 | -0.02(-0.14%) |
Nov 08, 2021 | 11.33 | 11.45 | 11.15 | 11.33 | 135,827 | -0.03(-0.27%) |
Nov 05, 2021 | 11.33 | 11.53 | 11.33 | 11.36 | 54,120 | -0.05(-0.41%) |
Nov 04, 2021 | 11.22 | 11.90 | 11.22 | 11.40 | 130,568 | -0.24(-2.08%) |
Nov 03, 2021 | 11.68 | 11.87 | 11.38 | 11.65 | 130,184 | +0.02(+0.19%) |
Nov 02, 2021 | 12.00 | 12.00 | 11.61 | 11.62 | 94,340 | -0.22(-1.90%) |
Nov 01, 2021 | 11.81 | 11.87 | 11.72 | 11.85 | 131,468 | +0.13(+1.15%) |
Oct 29, 2021 | 11.77 | 11.77 | 11.57 | 11.71 | 76,196 | +0.11(+0.97%) |
Oct 28, 2021 | 11.50 | 11.62 | 11.50 | 11.60 | 33,394 | +0.10(+0.91%) |
Oct 27, 2021 | 11.61 | 11.71 | 11.42 | 11.50 | 93,972 | -0.11(-0.97%) |
Oct 26, 2021 | 11.71 | 11.47 | 11.61 | 105,081 | -0.01(-0.06%) | |
Oct 25, 2021 | 11.71 | 11.80 | 11.53 | 11.62 | 120,931 | +0.01(+0.06%) |
Oct 22, 2021 | 11.71 | 11.76 | 11.47 | 11.61 | 23,552 | -0.05(-0.45%) |
Oct 21, 2021 | 11.61 | 11.72 | 11.52 | 11.66 | 78,623 | +0.14(+1.24%) |
Oct 20, 2021 | 11.53 | 11.59 | 11.13 | 11.52 | 187,453 | +0.92(+8.69%) |
Oct 19, 2021 | 10.60 | 10.64 | 10.50 | 10.60 | 49,612 | +0.04(+0.36%) |
Oct 18, 2021 | 10.41 | 10.56 | 10.26 | 10.56 | 52,570 | +0.07(+0.71%) |
Oct 15, 2021 | 10.51 | 10.51 | 10.33 | 10.49 | 15,468 | -0.01(-0.07%) |
Oct 14, 2021 | 10.52 | 10.56 | 10.33 | 10.49 | 17,537 | -0.07(-0.64%) |
Oct 13, 2021 | 10.67 | 10.67 | 10.44 | 10.56 | 38,626 | -0.08(-0.77%) |
Oct 12, 2021 | 10.26 | 10.64 | 10.23 | 10.64 | 33,083 | +0.47(+4.64%) |
Oct 11, 2021 | 10.49 | 10.55 | 10.17 | 10.17 | 56,740 | -0.29(-2.79%) |
Oct 08, 2021 | 10.22 | 10.46 | 10.22 | 10.46 | 28,610 | +0.30(+2.95%) |
Oct 07, 2021 | 10.12 | 10.22 | 10.07 | 10.16 | 19,372 | +0.03(+0.30%) |
Oct 06, 2021 | 9.946 | 10.19 | 9.920 | 10.13 | 20,934 | +0.05(+0.52%) |
Oct 05, 2021 | 9.969 | 10.22 | 9.864 | 10.08 | 52,962 | +0.06(+0.60%) |
Oct 04, 2021 | 9.961 | 10.10 | 9.841 | 10.02 | 18,745 | +0.02(+0.15%) |
Oct 01, 2021 | 9.901 | 10.01 | 9.617 | 10.01 | 21,603 | +0.10(+0.98%) |
Sep 30, 2021 | 10.02 | 10.21 | 9.849 | 9.909 | 121,866 | -0.21(-2.07%) |
Sep 29, 2021 | 9.879 | 10.22 | 9.864 | 10.12 | 123,815 | +0.15(+1.50%) |
Sep 28, 2021 | 9.871 | 10.07 | 9.841 | 9.969 | 39,195 | -0.04(-0.37%) |
Sep 27, 2021 | 9.998 | 10.04 | 9.969 | 10.01 | 13,403 | +0.02(+0.22%) |
Sep 24, 2021 | 9.927 | 10.00 | 9.927 | 9.984 | 19,210 | +0.02(+0.23%) |
Sep 23, 2021 | 9.871 | 10.05 | 9.819 | 9.961 | 7,037 | +0.10(+0.99%) |
Sep 22, 2021 | 9.751 | 10.00 | 9.751 | 9.864 | 59,605 | +0.13(+1.31%) |
Sep 21, 2021 | 9.587 | 9.916 | 9.587 | 9.736 | 35,629 | +0.13(+1.32%) |
Sep 20, 2021 | 9.856 | 9.879 | 9.259 | 9.609 | 51,149 | -0.31(-3.17%) |
Sep 17, 2021 | 9.841 | 10.07 | 9.804 | 9.924 | 25,731 | -0.15(-1.49%) |
Sep 16, 2021 | 9.759 | 10.07 | 9.759 | 10.07 | 36,604 | +0.43(+4.43%) |
Sep 15, 2021 | 9.861 | 9.984 | 9.647 | 9.647 | 6,821 | -0.16(-1.68%) |
Sep 14, 2021 | 9.759 | 9.976 | 9.714 | 9.811 | 42,345 | -0.04(-0.46%) |
Sep 13, 2021 | 9.856 | 9.961 | 9.736 | 9.856 | 27,942 | +0.00(+0.00%) |
Sep 10, 2021 | 9.871 | 9.871 | 9.849 | 9.856 | 18,169 | -0.04(-0.45%) |
Sep 09, 2021 | 9.976 | 9.976 | 9.849 | 9.901 | 17,545 | -0.13(-1.34%) |
Sep 08, 2021 | 9.939 | 10.09 | 9.939 | 10.04 | 5,828 | +0.10(+1.06%) |
Sep 07, 2021 | 9.849 | 10.07 | 9.789 | 9.931 | 40,972 | +0.08(+0.84%) |
Sep 03, 2021 | 9.624 | 9.931 | 9.612 | 9.849 | 24,489 | +0.14(+1.47%) |
Sep 02, 2021 | 9.662 | 10.08 | 9.662 | 9.707 | 73,918 | +0.11(+1.17%) |