Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.24 | 10.31 | 10.22 | 10.17 | 659,458 | -0.11(-1.07%) |
Nov 29, 2021 | 10.21 | 10.35 | 10.16 | 10.28 | 803,363 | +0.14(+1.38%) |
Nov 26, 2021 | 10.21 | 10.40 | 10.11 | 10.14 | 1,118,863 | -0.15(-1.46%) |
Nov 24, 2021 | 10.20 | 10.50 | 10.13 | 10.29 | 597,736 | +0.10(+0.98%) |
Nov 23, 2021 | 10.34 | 10.42 | 10.17 | 10.19 | 641,431 | -0.17(-1.64%) |
Nov 22, 2021 | 10.40 | 10.60 | 10.36 | 10.36 | 936,096 | +0.04(+0.39%) |
Nov 19, 2021 | 10.20 | 10.50 | 10.20 | 10.32 | 854,920 | +0.12(+1.18%) |
Nov 18, 2021 | 10.37 | 10.24 | 10.20 | 10.20 | 591,381 | -0.15(-1.45%) |
Nov 17, 2021 | 10.36 | 10.38 | 10.22 | 10.35 | 956,763 | +0.09(+0.88%) |
Nov 16, 2021 | 10.28 | 10.30 | 10.24 | 10.26 | 945,776 | -0.02(-0.19%) |
Nov 15, 2021 | 10.26 | 10.36 | 10.25 | 10.28 | 968,944 | +0.09(+0.88%) |
Nov 12, 2021 | 10.07 | 10.22 | 10.04 | 10.19 | 776,119 | +0.14(+1.39%) |
Nov 11, 2021 | 10.05 | 10.06 | 10.03 | 10.05 | 222,610 | +0.02(+0.20%) |
Nov 10, 2021 | 10.04 | 10.03 | 293,727 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.06 | 10.14 | 10.01 | 10.03 | 496,470 | +0.00(+0.00%) |
Nov 08, 2021 | 10.02 | 10.05 | 10.01 | 10.03 | 338,189 | +0.02(+0.20%) |
Nov 05, 2021 | 10.06 | 10.06 | 9.980 | 10.01 | 467,096 | +0.01(+0.10%) |
Nov 04, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 271,913 | -0.01(-0.10%) |
Nov 03, 2021 | 10.03 | 10.05 | 10.01 | 10.01 | 273,725 | -0.03(-0.30%) |
Nov 02, 2021 | 10.06 | 10.07 | 10.01 | 10.04 | 495,356 | -0.03(-0.30%) |
Nov 01, 2021 | 10.09 | 10.08 | 10.04 | 10.07 | 1,152,898 | +0.03(+0.30%) |
Oct 29, 2021 | 10.00 | 10.04 | 9.975 | 10.04 | 436,948 | +0.02(+0.20%) |
Oct 28, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 312,457 | -0.01(-0.10%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.970 | 10.03 | 283,656 | -0.07(-0.69%) |
Oct 26, 2021 | 10.00 | 10.10 | 2,437,131 | +0.17(+1.71%) | ||
Oct 25, 2021 | 9.910 | 9.960 | 9.910 | 9.930 | 234,142 | +0.02(+0.20%) |
Oct 22, 2021 | 9.900 | 10.01 | 9.900 | 9.910 | 557,099 | +0.01(+0.10%) |
Oct 21, 2021 | 9.900 | 9.940 | 9.900 | 9.900 | 450,260 | -0.01(-0.10%) |
Oct 20, 2021 | 9.910 | 9.930 | 9.910 | 9.910 | 124,251 | +0.00(+0.00%) |
Oct 19, 2021 | 9.900 | 9.920 | 9.882 | 9.910 | 172,196 | +0.01(+0.10%) |
Oct 18, 2021 | 9.890 | 9.910 | 9.870 | 9.900 | 110,025 | +0.00(+0.00%) |
Oct 15, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 163,457 | +0.00(+0.00%) |
Oct 14, 2021 | 9.900 | 9.910 | 9.898 | 9.900 | 155,086 | -0.01(-0.10%) |
Oct 13, 2021 | 9.900 | 9.910 | 9.850 | 9.910 | 232,331 | +0.01(+0.10%) |
Oct 12, 2021 | 9.920 | 9.920 | 9.880 | 9.900 | 126,961 | +0.00(+0.00%) |
Oct 11, 2021 | 9.930 | 9.930 | 9.890 | 9.900 | 121,470 | +0.00(+0.00%) |
Oct 08, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 90,197 | +0.00(+0.00%) |
Oct 07, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 74,451 | -0.03(-0.30%) |
Oct 06, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 171,898 | +0.04(+0.40%) |
Oct 05, 2021 | 9.890 | 9.900 | 9.872 | 9.890 | 167,288 | +0.00(+0.00%) |
Oct 04, 2021 | 9.910 | 9.910 | 9.880 | 9.890 | 106,599 | +0.00(+0.00%) |
Oct 01, 2021 | 9.870 | 9.940 | 9.870 | 9.890 | 164,658 | -0.02(-0.20%) |
Sep 30, 2021 | 9.890 | 9.910 | 9.890 | 9.910 | 262,894 | +0.03(+0.25%) |
Sep 29, 2021 | 9.870 | 9.910 | 9.870 | 9.885 | 129,850 | -0.01(-0.05%) |
Sep 28, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 533,986 | -0.01(-0.10%) |
Sep 27, 2021 | 9.850 | 9.920 | 9.850 | 9.900 | 284,769 | +0.02(+0.20%) |
Sep 24, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 99,279 | -0.03(-0.30%) |
Sep 23, 2021 | 9.900 | 9.910 | 9.890 | 9.910 | 103,326 | +0.02(+0.20%) |
Sep 22, 2021 | 9.900 | 9.900 | 9.870 | 9.890 | 194,718 | -0.01(-0.10%) |
Sep 21, 2021 | 9.860 | 9.900 | 9.850 | 9.900 | 175,387 | +0.04(+0.41%) |
Sep 20, 2021 | 9.860 | 9.880 | 9.850 | 9.860 | 319,736 | -0.05(-0.50%) |
Sep 17, 2021 | 9.900 | 9.910 | 9.880 | 9.910 | 270,656 | +0.01(+0.10%) |
Sep 16, 2021 | 9.890 | 9.910 | 9.860 | 9.900 | 173,826 | +0.04(+0.41%) |
Sep 15, 2021 | 9.890 | 9.890 | 9.860 | 9.860 | 174,128 | -0.03(-0.25%) |
Sep 14, 2021 | 9.910 | 9.920 | 9.880 | 9.885 | 411,073 | -0.02(-0.18%) |
Sep 13, 2021 | 9.900 | 9.930 | 9.900 | 9.902 | 277,967 | +0.00(+0.03%) |
Sep 10, 2021 | 9.930 | 9.940 | 9.900 | 9.900 | 141,546 | -0.04(-0.40%) |
Sep 09, 2021 | 9.860 | 9.980 | 9.848 | 9.940 | 460,418 | +0.06(+0.61%) |
Sep 08, 2021 | 9.890 | 9.900 | 9.880 | 9.880 | 274,194 | +0.00(+0.00%) |
Sep 07, 2021 | 9.980 | 9.990 | 9.850 | 9.880 | 452,278 | -0.06(-0.60%) |
Sep 03, 2021 | 9.830 | 10.00 | 9.830 | 9.940 | 593,684 | +0.10(+1.02%) |
Sep 02, 2021 | 9.830 | 9.850 | 9.810 | 9.840 | 169,761 | +0.01(+0.10%) |