Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.26 | 10.30 | 10.05 | 10.10 | 1,965,500 | -0.26(-2.50%) |
Nov 29, 2021 | 10.38 | 10.49 | 10.25 | 10.36 | 1,393,446 | -0.02(-0.23%) |
Nov 26, 2021 | 10.38 | 10.45 | 10.12 | 10.38 | 1,677,650 | -0.19(-1.78%) |
Nov 24, 2021 | 10.50 | 10.65 | 10.50 | 10.57 | 553,965 | -0.05(-0.44%) |
Nov 23, 2021 | 10.43 | 10.67 | 10.43 | 10.62 | 1,175,938 | +0.19(+1.81%) |
Nov 22, 2021 | 10.40 | 10.59 | 10.34 | 10.43 | 1,724,341 | +0.05(+0.45%) |
Nov 19, 2021 | 10.32 | 10.44 | 10.21 | 10.38 | 1,598,313 | +0.05(+0.46%) |
Nov 18, 2021 | 10.45 | 10.45 | 10.36 | 10.33 | 1,659,984 | -0.05(-0.45%) |
Nov 17, 2021 | 10.36 | 10.43 | 10.19 | 10.38 | 1,417,547 | +0.02(+0.23%) |
Nov 16, 2021 | 10.54 | 10.55 | 10.36 | 10.36 | 1,043,997 | -0.19(-1.78%) |
Nov 15, 2021 | 10.66 | 10.70 | 10.52 | 10.54 | 817,228 | -0.09(-0.89%) |
Nov 12, 2021 | 10.66 | 10.71 | 10.62 | 10.64 | 712,901 | -0.07(-0.66%) |
Nov 11, 2021 | 10.71 | 10.78 | 10.66 | 10.71 | 474,720 | -0.02(-0.22%) |
Nov 10, 2021 | 10.66 | 10.73 | 1,144,251 | -0.02(-0.22%) | ||
Nov 09, 2021 | 10.80 | 10.83 | 10.69 | 10.76 | 1,014,472 | +0.00(+0.00%) |
Nov 08, 2021 | 10.83 | 10.94 | 10.71 | 10.76 | 1,245,242 | -0.19(-1.72%) |
Nov 05, 2021 | 10.62 | 10.97 | 10.62 | 10.94 | 2,233,338 | +0.40(+3.80%) |
Nov 04, 2021 | 10.59 | 10.64 | 10.43 | 10.54 | 1,205,553 | +0.00(+0.00%) |
Nov 03, 2021 | 10.54 | 10.71 | 10.47 | 10.54 | 1,397,474 | -0.02(-0.22%) |
Nov 02, 2021 | 10.73 | 10.76 | 10.54 | 10.57 | 1,570,871 | -0.19(-1.75%) |
Nov 01, 2021 | 10.62 | 10.80 | 10.66 | 10.76 | 1,183,398 | +0.14(+1.33%) |
Oct 29, 2021 | 10.66 | 10.73 | 10.54 | 10.62 | 1,190,051 | -0.07(-0.66%) |
Oct 28, 2021 | 10.69 | 10.76 | 10.62 | 10.69 | 881,650 | +0.02(+0.22%) |
Oct 27, 2021 | 10.71 | 10.75 | 10.62 | 10.66 | 1,081,864 | -0.05(-0.44%) |
Oct 26, 2021 | 10.85 | 10.71 | 10.71 | 1,072,042 | -0.14(-1.30%) | |
Oct 25, 2021 | 10.94 | 11.02 | 10.83 | 10.85 | 1,046,499 | -0.09(-0.86%) |
Oct 22, 2021 | 11.02 | 11.02 | 10.92 | 10.94 | 771,770 | -0.09(-0.85%) |
Oct 21, 2021 | 10.99 | 11.13 | 10.90 | 11.04 | 972,648 | +0.00(+0.00%) |
Oct 20, 2021 | 10.97 | 11.16 | 10.94 | 11.04 | 1,229,431 | +0.05(+0.43%) |
Oct 19, 2021 | 10.99 | 11.04 | 10.92 | 10.99 | 1,007,772 | +0.05(+0.43%) |
Oct 18, 2021 | 10.94 | 11.02 | 10.87 | 10.94 | 1,779,643 | +0.00(+0.00%) |
Oct 15, 2021 | 11.04 | 11.13 | 10.94 | 10.94 | 1,228,394 | -0.02(-0.21%) |
Oct 14, 2021 | 11.04 | 11.11 | 10.92 | 10.97 | 779,637 | -0.02(-0.21%) |
Oct 13, 2021 | 10.92 | 10.99 | 10.83 | 10.99 | 826,295 | +0.05(+0.43%) |
Oct 12, 2021 | 10.97 | 11.06 | 10.92 | 10.94 | 628,293 | +0.02(+0.22%) |
Oct 11, 2021 | 10.83 | 11.04 | 10.83 | 10.92 | 824,674 | +0.09(+0.87%) |
Oct 08, 2021 | 10.85 | 10.99 | 10.83 | 10.83 | 669,205 | -0.05(-0.43%) |
Oct 07, 2021 | 10.90 | 11.04 | 10.83 | 10.87 | 1,679,746 | +0.00(+0.00%) |
Oct 06, 2021 | 10.83 | 10.90 | 10.66 | 10.87 | 1,170,650 | -0.05(-0.43%) |
Oct 05, 2021 | 10.90 | 11.02 | 10.80 | 10.92 | 1,067,074 | +0.07(+0.65%) |
Oct 04, 2021 | 10.83 | 10.99 | 10.80 | 10.85 | 1,087,166 | +0.00(+0.00%) |
Oct 01, 2021 | 10.78 | 10.92 | 10.72 | 10.85 | 838,082 | +0.09(+0.87%) |
Sep 30, 2021 | 10.83 | 10.90 | 10.73 | 10.76 | 1,239,168 | -0.07(-0.65%) |
Sep 29, 2021 | 10.85 | 10.91 | 10.73 | 10.83 | 657,614 | +0.75(+7.48%) |
Sep 28, 2021 | 10.27 | 10.29 | 10.05 | 10.07 | 1,322,826 | -0.13(-1.27%) |
Sep 27, 2021 | 10.18 | 10.33 | 10.18 | 10.20 | 772,997 | +0.04(+0.42%) |
Sep 24, 2021 | 10.22 | 10.25 | 10.14 | 10.16 | 583,326 | -0.06(-0.63%) |
Sep 23, 2021 | 10.14 | 10.28 | 10.12 | 10.22 | 1,431,901 | +0.09(+0.85%) |
Sep 22, 2021 | 9.988 | 10.22 | 9.945 | 10.14 | 1,254,975 | +0.13(+1.29%) |
Sep 21, 2021 | 9.945 | 10.09 | 9.903 | 10.01 | 819,149 | +0.11(+1.09%) |
Sep 20, 2021 | 9.880 | 9.914 | 9.729 | 9.902 | 1,746,378 | -0.09(-0.86%) |
Sep 17, 2021 | 9.880 | 10.03 | 9.880 | 9.988 | 4,466,346 | +0.09(+0.87%) |
Sep 16, 2021 | 9.880 | 9.988 | 9.858 | 9.902 | 1,318,177 | +0.04(+0.44%) |
Sep 15, 2021 | 9.902 | 9.945 | 9.772 | 9.858 | 1,884,552 | +0.00(+0.00%) |
Sep 14, 2021 | 10.03 | 10.05 | 9.837 | 9.858 | 1,092,392 | -0.13(-1.29%) |
Sep 13, 2021 | 9.880 | 10.01 | 9.845 | 9.988 | 1,019,745 | +0.13(+1.31%) |
Sep 10, 2021 | 10.03 | 10.07 | 9.858 | 9.858 | 1,152,005 | -0.15(-1.51%) |
Sep 09, 2021 | 9.988 | 10.14 | 9.945 | 10.01 | 990,868 | +0.02(+0.22%) |
Sep 08, 2021 | 10.03 | 10.10 | 9.880 | 9.988 | 1,058,258 | -0.09(-0.85%) |
Sep 07, 2021 | 10.29 | 10.31 | 10.05 | 10.07 | 1,211,083 | -0.17(-1.68%) |
Sep 03, 2021 | 10.33 | 10.33 | 10.16 | 10.25 | 986,601 | -0.13(-1.25%) |
Sep 02, 2021 | 10.42 | 10.42 | 10.33 | 10.38 | 617,338 | -0.02(-0.21%) |