Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.581 | 9.677 | 9.463 | 9.607 | 244,500 | -0.10(-0.99%) |
Nov 29, 2021 | 9.975 | 9.975 | 9.660 | 9.704 | 144,976 | -0.07(-0.72%) |
Nov 26, 2021 | 9.958 | 10.06 | 9.599 | 9.774 | 197,342 | -0.56(-5.43%) |
Nov 24, 2021 | 10.31 | 10.45 | 10.20 | 10.33 | 129,220 | -0.01(-0.08%) |
Nov 23, 2021 | 10.40 | 10.40 | 10.29 | 10.34 | 168,069 | +0.04(+0.34%) |
Nov 22, 2021 | 10.40 | 10.54 | 10.20 | 10.31 | 147,133 | +0.06(+0.60%) |
Nov 19, 2021 | 10.28 | 10.33 | 10.19 | 10.25 | 75,722 | -0.14(-1.35%) |
Nov 18, 2021 | 10.36 | 10.46 | 10.36 | 10.39 | 202,738 | +0.02(+0.17%) |
Nov 17, 2021 | 10.47 | 10.47 | 10.31 | 10.37 | 100,522 | -0.14(-1.33%) |
Nov 16, 2021 | 10.58 | 10.62 | 10.48 | 10.51 | 81,093 | -0.08(-0.75%) |
Nov 15, 2021 | 10.64 | 10.64 | 10.50 | 10.59 | 118,506 | +0.03(+0.25%) |
Nov 12, 2021 | 10.68 | 10.68 | 10.45 | 10.56 | 92,554 | -0.06(-0.58%) |
Nov 11, 2021 | 10.59 | 10.73 | 10.55 | 10.62 | 136,364 | -0.01(-0.08%) |
Nov 10, 2021 | 10.64 | 10.63 | 171,221 | +0.03(+0.25%) | ||
Nov 09, 2021 | 10.65 | 10.65 | 10.47 | 10.61 | 104,260 | -0.07(-0.66%) |
Nov 08, 2021 | 10.67 | 10.95 | 10.62 | 10.68 | 236,711 | +0.01(+0.08%) |
Nov 05, 2021 | 10.68 | 10.93 | 10.66 | 10.67 | 334,302 | +0.08(+0.74%) |
Nov 04, 2021 | 10.72 | 10.72 | 10.47 | 10.59 | 99,568 | -0.11(-1.05%) |
Nov 03, 2021 | 10.43 | 10.75 | 10.36 | 10.70 | 179,562 | +0.27(+2.58%) |
Nov 02, 2021 | 10.68 | 10.75 | 10.41 | 10.43 | 160,548 | -0.23(-2.20%) |
Nov 01, 2021 | 10.48 | 10.67 | 10.40 | 10.67 | 305,837 | +0.27(+2.59%) |
Oct 29, 2021 | 10.29 | 10.57 | 10.23 | 10.40 | 179,229 | +0.25(+2.48%) |
Oct 28, 2021 | 9.983 | 10.15 | 53,349 | +0.16(+1.65%) | ||
Oct 27, 2021 | 10.13 | 10.13 | 9.944 | 9.983 | 116,716 | -0.20(-1.96%) |
Oct 26, 2021 | 10.23 | 10.18 | 107,138 | -0.07(-0.68%) | ||
Oct 25, 2021 | 10.23 | 10.26 | 10.12 | 10.25 | 82,384 | +0.03(+0.26%) |
Oct 22, 2021 | 10.10 | 10.26 | 10.09 | 10.23 | 92,063 | +0.13(+1.29%) |
Oct 21, 2021 | 10.24 | 10.24 | 10.03 | 10.10 | 79,577 | -0.12(-1.19%) |
Oct 20, 2021 | 10.05 | 10.25 | 10.05 | 10.22 | 132,562 | +0.13(+1.29%) |
Oct 19, 2021 | 10.13 | 10.14 | 9.974 | 10.09 | 144,576 | -0.03(-0.26%) |
Oct 18, 2021 | 10.23 | 10.35 | 9.957 | 10.11 | 228,541 | -0.15(-1.44%) |
Oct 15, 2021 | 10.44 | 10.45 | 10.02 | 10.26 | 223,844 | +0.01(+0.08%) |
Oct 14, 2021 | 10.11 | 10.26 | 10.03 | 10.25 | 108,779 | +0.23(+2.25%) |
Oct 13, 2021 | 10.14 | 10.19 | 9.905 | 10.03 | 58,008 | -0.11(-1.11%) |
Oct 12, 2021 | 10.14 | 10.19 | 10.06 | 10.14 | 70,982 | -0.01(-0.09%) |
Oct 11, 2021 | 10.34 | 10.37 | 10.14 | 10.15 | 82,707 | -0.16(-1.60%) |
Oct 08, 2021 | 10.26 | 10.37 | 10.26 | 10.31 | 43,555 | +0.02(+0.17%) |
Oct 07, 2021 | 10.32 | 10.33 | 10.19 | 10.29 | 101,765 | +0.08(+0.76%) |
Oct 06, 2021 | 10.16 | 10.23 | 9.983 | 10.22 | 93,524 | -0.03(-0.34%) |
Oct 05, 2021 | 10.29 | 10.36 | 10.20 | 10.25 | 85,892 | +0.01(+0.08%) |
Oct 04, 2021 | 10.29 | 10.36 | 10.17 | 10.24 | 103,993 | -0.03(-0.34%) |
Oct 01, 2021 | 10.14 | 10.43 | 10.08 | 10.28 | 135,914 | +0.19(+1.89%) |
Sep 30, 2021 | 10.23 | 10.23 | 10.09 | 10.09 | 135,810 | -0.10(-0.94%) |
Sep 29, 2021 | 10.01 | 10.23 | 9.965 | 10.18 | 142,270 | +0.18(+1.82%) |
Sep 28, 2021 | 10.23 | 10.30 | 9.965 | 10.00 | 191,984 | -0.20(-1.96%) |
Sep 27, 2021 | 9.983 | 10.28 | 9.983 | 10.20 | 209,828 | +0.23(+2.35%) |
Sep 24, 2021 | 9.957 | 10.08 | 9.957 | 9.965 | 142,010 | +0.01(+0.09%) |
Sep 23, 2021 | 9.723 | 9.991 | 9.697 | 9.957 | 111,190 | +0.32(+3.33%) |
Sep 22, 2021 | 9.619 | 9.749 | 9.584 | 9.636 | 197,576 | +0.08(+0.82%) |
Sep 21, 2021 | 9.671 | 9.671 | 9.488 | 9.558 | 130,957 | +0.00(+0.00%) |
Sep 20, 2021 | 9.671 | 9.671 | 9.428 | 9.558 | 236,339 | -0.23(-2.39%) |
Sep 17, 2021 | 9.610 | 9.809 | 9.553 | 9.792 | 887,956 | +0.25(+2.64%) |
Sep 16, 2021 | 9.549 | 9.619 | 9.367 | 9.540 | 173,136 | +0.00(+0.00%) |
Sep 15, 2021 | 9.384 | 9.549 | 9.367 | 9.540 | 157,208 | +0.17(+1.85%) |
Sep 14, 2021 | 9.506 | 9.506 | 9.254 | 9.367 | 166,531 | -0.09(-0.92%) |
Sep 13, 2021 | 9.532 | 9.532 | 9.341 | 9.454 | 308,689 | +0.05(+0.55%) |
Sep 10, 2021 | 9.549 | 9.549 | 9.324 | 9.402 | 248,042 | -0.11(-1.19%) |
Sep 09, 2021 | 9.627 | 9.662 | 9.506 | 9.514 | 172,790 | -0.08(-0.81%) |
Sep 08, 2021 | 9.662 | 9.705 | 9.549 | 9.592 | 145,691 | -0.10(-1.07%) |
Sep 07, 2021 | 9.723 | 9.775 | 9.671 | 9.697 | 139,907 | +0.00(+0.00%) |
Sep 03, 2021 | 9.749 | 9.757 | 9.619 | 9.697 | 116,378 | -0.03(-0.27%) |
Sep 02, 2021 | 9.705 | 9.814 | 9.645 | 9.723 | 112,712 | +0.01(+0.09%) |