Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.44 | 10.58 | 10.26 | 10.37 | 1,388,021 | -0.18(-1.70%) |
Nov 29, 2021 | 10.58 | 10.60 | 10.47 | 10.54 | 482,540 | -0.02(-0.16%) |
Nov 26, 2021 | 10.51 | 10.58 | 10.35 | 10.56 | 381,038 | -0.06(-0.56%) |
Nov 24, 2021 | 10.35 | 10.63 | 10.35 | 10.62 | 294,757 | +0.13(+1.22%) |
Nov 23, 2021 | 10.18 | 10.52 | 10.08 | 10.49 | 798,198 | +0.05(+0.49%) |
Nov 22, 2021 | 10.66 | 10.76 | 10.43 | 10.44 | 2,626,682 | +0.25(+2.43%) |
Nov 19, 2021 | 10.29 | 10.37 | 10.12 | 10.19 | 384,844 | +0.43(+4.37%) |
Nov 18, 2021 | 9.845 | 9.823 | 9.777 | 9.768 | 395,568 | -0.10(-1.04%) |
Nov 17, 2021 | 9.905 | 9.981 | 9.768 | 9.870 | 328,565 | -0.11(-1.11%) |
Nov 16, 2021 | 10.07 | 10.17 | 9.956 | 9.981 | 358,002 | -0.30(-2.90%) |
Nov 15, 2021 | 10.24 | 10.31 | 10.19 | 10.28 | 175,432 | +0.03(+0.25%) |
Nov 12, 2021 | 10.26 | 10.35 | 10.19 | 10.25 | 442,993 | -0.08(-0.74%) |
Nov 11, 2021 | 10.25 | 10.40 | 10.25 | 10.33 | 392,744 | +0.26(+2.63%) |
Nov 10, 2021 | 10.44 | 10.07 | 1,065,272 | +0.18(+1.81%) | ||
Nov 09, 2021 | 9.896 | 10.05 | 9.836 | 9.887 | 389,892 | +0.10(+1.05%) |
Nov 08, 2021 | 9.794 | 9.862 | 9.760 | 9.785 | 312,428 | -0.15(-1.46%) |
Nov 05, 2021 | 9.529 | 10.03 | 9.521 | 9.930 | 898,274 | +0.63(+6.79%) |
Nov 04, 2021 | 9.299 | 9.512 | 9.273 | 9.299 | 926,203 | -0.10(-1.09%) |
Nov 03, 2021 | 8.847 | 9.521 | 8.804 | 9.401 | 1,516,355 | +0.98(+11.65%) |
Nov 02, 2021 | 8.565 | 8.565 | 8.369 | 8.420 | 441,860 | -0.19(-2.18%) |
Nov 01, 2021 | 8.480 | 8.659 | 8.463 | 8.608 | 547,257 | +0.20(+2.33%) |
Oct 29, 2021 | 8.531 | 8.574 | 8.386 | 8.412 | 826,830 | -0.09(-1.10%) |
Oct 28, 2021 | 8.574 | 8.659 | 8.446 | 8.505 | 604,581 | -0.20(-2.35%) |
Oct 27, 2021 | 8.915 | 8.966 | 8.668 | 8.710 | 388,378 | -0.13(-1.45%) |
Oct 26, 2021 | 9.060 | 8.838 | 511,935 | -0.37(-3.99%) | ||
Oct 25, 2021 | 9.086 | 9.222 | 8.987 | 9.205 | 781,863 | +0.26(+2.96%) |
Oct 22, 2021 | 8.847 | 9.000 | 8.531 | 8.941 | 1,348,513 | -0.06(-0.66%) |
Oct 21, 2021 | 9.231 | 9.341 | 8.941 | 9.000 | 1,227,185 | -0.49(-5.13%) |
Oct 20, 2021 | 9.418 | 9.606 | 9.418 | 9.486 | 534,337 | +0.16(+1.74%) |
Oct 19, 2021 | 9.461 | 9.521 | 9.231 | 9.324 | 734,130 | -0.26(-2.76%) |
Oct 18, 2021 | 9.580 | 9.713 | 9.495 | 9.589 | 288,228 | -0.19(-1.92%) |
Oct 15, 2021 | 9.623 | 9.862 | 9.585 | 9.777 | 443,160 | +0.17(+1.78%) |
Oct 14, 2021 | 9.614 | 9.674 | 9.533 | 9.606 | 393,587 | +0.05(+0.54%) |
Oct 13, 2021 | 9.341 | 9.640 | 9.239 | 9.555 | 651,517 | +0.36(+3.90%) |
Oct 12, 2021 | 9.282 | 9.410 | 9.179 | 9.196 | 384,786 | -0.06(-0.65%) |
Oct 11, 2021 | 9.307 | 9.401 | 9.222 | 9.256 | 320,470 | -0.08(-0.82%) |
Oct 08, 2021 | 9.043 | 9.376 | 9.026 | 9.333 | 580,402 | +0.38(+4.19%) |
Oct 07, 2021 | 8.898 | 9.022 | 8.842 | 8.958 | 401,292 | -0.03(-0.38%) |
Oct 06, 2021 | 8.983 | 9.051 | 8.864 | 8.992 | 733,294 | -0.08(-0.84%) |
Oct 05, 2021 | 9.051 | 9.127 | 8.966 | 9.068 | 386,199 | -0.03(-0.37%) |
Oct 04, 2021 | 9.110 | 9.255 | 9.067 | 9.102 | 403,511 | -0.24(-2.55%) |
Oct 01, 2021 | 9.212 | 9.374 | 9.127 | 9.340 | 598,312 | +0.22(+2.42%) |
Sep 30, 2021 | 9.204 | 9.272 | 9.051 | 9.119 | 710,478 | -0.08(-0.83%) |
Sep 29, 2021 | 9.238 | 9.399 | 9.144 | 9.195 | 452,839 | -0.05(-0.55%) |
Sep 28, 2021 | 9.544 | 9.577 | 9.217 | 9.246 | 802,883 | -0.44(-4.56%) |
Sep 27, 2021 | 9.671 | 9.802 | 9.586 | 9.688 | 445,108 | -0.01(-0.09%) |
Sep 24, 2021 | 9.790 | 9.832 | 9.637 | 9.696 | 293,211 | -0.18(-1.81%) |
Sep 23, 2021 | 9.900 | 9.934 | 9.807 | 9.875 | 304,071 | +0.07(+0.69%) |
Sep 22, 2021 | 9.730 | 9.951 | 9.679 | 9.807 | 353,220 | +0.13(+1.32%) |
Sep 21, 2021 | 9.552 | 9.773 | 9.518 | 9.679 | 645,587 | +0.17(+1.79%) |
Sep 20, 2021 | 9.577 | 9.594 | 9.382 | 9.510 | 425,454 | -0.20(-2.01%) |
Sep 17, 2021 | 9.705 | 9.756 | 9.577 | 9.705 | 429,217 | -0.11(-1.12%) |
Sep 16, 2021 | 9.722 | 9.824 | 9.662 | 9.815 | 302,552 | +0.03(+0.35%) |
Sep 15, 2021 | 9.917 | 9.917 | 9.688 | 9.781 | 324,188 | -0.10(-1.03%) |
Sep 14, 2021 | 10.03 | 10.08 | 9.824 | 9.883 | 403,916 | -0.08(-0.85%) |
Sep 13, 2021 | 9.815 | 10.11 | 9.807 | 9.968 | 764,996 | +0.35(+3.62%) |
Sep 10, 2021 | 9.747 | 9.773 | 9.501 | 9.620 | 1,127,996 | -0.03(-0.26%) |
Sep 09, 2021 | 9.425 | 9.760 | 9.357 | 9.645 | 1,268,966 | +0.26(+2.81%) |
Sep 08, 2021 | 9.747 | 9.747 | 9.352 | 9.382 | 858,873 | -0.46(-4.66%) |
Sep 07, 2021 | 9.688 | 9.955 | 9.688 | 9.841 | 255,151 | +0.19(+1.93%) |
Sep 03, 2021 | 9.696 | 9.764 | 9.599 | 9.654 | 362,066 | -0.05(-0.52%) |
Sep 02, 2021 | 9.824 | 9.951 | 9.662 | 9.705 | 496,346 | -0.32(-3.22%) |