Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.34 | 10.48 | 9.915 | 10.00 | 3,562,330 | -0.33(-3.19%) |
Nov 29, 2021 | 10.44 | 10.58 | 10.16 | 10.33 | 2,541,223 | +0.06(+0.58%) |
Nov 26, 2021 | 10.17 | 10.50 | 10.14 | 10.27 | 1,611,055 | -0.22(-2.10%) |
Nov 24, 2021 | 10.47 | 10.66 | 10.42 | 10.49 | 2,458,145 | -0.10(-0.95%) |
Nov 23, 2021 | 10.60 | 10.90 | 10.48 | 10.59 | 3,664,136 | -0.32(-2.93%) |
Nov 22, 2021 | 11.19 | 11.34 | 10.90 | 10.91 | 2,860,940 | -0.26(-2.32%) |
Nov 19, 2021 | 11.32 | 11.64 | 11.12 | 11.17 | 2,611,575 | -0.29(-2.52%) |
Nov 18, 2021 | 12.05 | 11.51 | 11.41 | 11.46 | 5,401,016 | -0.09(-0.80%) |
Nov 17, 2021 | 11.63 | 11.69 | 11.35 | 11.55 | 3,427,603 | -0.09(-0.77%) |
Nov 16, 2021 | 11.43 | 11.89 | 11.42 | 11.64 | 7,002,383 | +0.02(+0.17%) |
Nov 15, 2021 | 11.20 | 11.65 | 10.75 | 11.62 | 7,401,266 | +0.46(+4.12%) |
Nov 12, 2021 | 10.49 | 11.16 | 10.47 | 11.16 | 7,227,958 | +0.70(+6.69%) |
Nov 11, 2021 | 9.990 | 10.70 | 9.942 | 10.46 | 5,751,088 | +0.79(+8.17%) |
Nov 10, 2021 | 9.860 | 9.670 | 2,601,842 | -0.22(-2.22%) | ||
Nov 09, 2021 | 9.910 | 10.12 | 9.815 | 9.890 | 2,720,133 | +0.01(+0.10%) |
Nov 08, 2021 | 9.670 | 10.10 | 9.665 | 9.880 | 5,455,523 | +0.30(+3.13%) |
Nov 05, 2021 | 9.950 | 10.10 | 9.285 | 9.580 | 8,340,335 | +0.70(+7.88%) |
Nov 04, 2021 | 9.040 | 9.060 | 8.820 | 8.880 | 3,698,079 | -0.12(-1.33%) |
Nov 03, 2021 | 8.620 | 9.050 | 8.605 | 9.000 | 4,045,223 | +0.35(+4.05%) |
Nov 02, 2021 | 8.760 | 8.760 | 8.530 | 8.650 | 2,231,935 | -0.14(-1.59%) |
Nov 01, 2021 | 8.670 | 8.930 | 8.864 | 8.790 | 2,287,712 | +0.18(+2.09%) |
Oct 29, 2021 | 8.680 | 8.720 | 8.525 | 8.610 | 1,734,046 | -0.12(-1.37%) |
Oct 28, 2021 | 8.550 | 8.730 | 2,378,745 | +0.17(+1.99%) | ||
Oct 27, 2021 | 8.640 | 8.690 | 8.530 | 8.560 | 1,916,784 | -0.09(-1.04%) |
Oct 26, 2021 | 8.940 | 8.650 | 2,756,536 | -0.24(-2.70%) | ||
Oct 25, 2021 | 8.870 | 8.990 | 8.810 | 8.890 | 2,466,731 | +0.00(+0.00%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.815 | 8.890 | 1,855,918 | -0.25(-2.74%) |
Oct 21, 2021 | 9.100 | 9.190 | 9.093 | 9.140 | 2,058,910 | -0.01(-0.11%) |
Oct 20, 2021 | 9.130 | 9.270 | 9.100 | 9.150 | 1,262,630 | +0.02(+0.22%) |
Oct 19, 2021 | 9.140 | 9.190 | 8.980 | 9.130 | 1,370,981 | +0.07(+0.77%) |
Oct 18, 2021 | 8.770 | 9.090 | 8.750 | 9.060 | 1,875,974 | +0.23(+2.60%) |
Oct 15, 2021 | 9.110 | 9.139 | 8.830 | 8.830 | 2,386,435 | -0.19(-2.11%) |
Oct 14, 2021 | 8.970 | 9.110 | 8.910 | 9.020 | 2,985,771 | +0.10(+1.12%) |
Oct 13, 2021 | 8.830 | 8.940 | 8.810 | 8.920 | 1,069,140 | +0.12(+1.36%) |
Oct 12, 2021 | 8.850 | 8.940 | 8.770 | 8.800 | 1,688,581 | +0.06(+0.69%) |
Oct 11, 2021 | 8.670 | 9.066 | 8.655 | 8.740 | 2,113,975 | +0.09(+1.04%) |
Oct 08, 2021 | 8.920 | 8.960 | 8.650 | 8.650 | 1,985,440 | -0.26(-2.92%) |
Oct 07, 2021 | 8.970 | 9.100 | 8.900 | 8.910 | 1,626,148 | +0.03(+0.34%) |
Oct 06, 2021 | 9.010 | 9.080 | 8.800 | 8.880 | 2,395,004 | -0.27(-2.95%) |
Oct 05, 2021 | 9.130 | 9.210 | 8.990 | 9.150 | 1,782,327 | +0.08(+0.88%) |
Oct 04, 2021 | 9.290 | 9.450 | 9.013 | 9.070 | 2,660,880 | -0.32(-3.41%) |
Oct 01, 2021 | 9.380 | 9.500 | 9.310 | 9.390 | 1,489,703 | +0.03(+0.32%) |
Sep 30, 2021 | 9.420 | 9.580 | 9.290 | 9.360 | 1,934,943 | -0.12(-1.27%) |
Sep 29, 2021 | 9.700 | 9.700 | 9.420 | 9.480 | 1,267,647 | -0.20(-2.07%) |
Sep 28, 2021 | 9.870 | 9.877 | 9.610 | 9.680 | 1,533,965 | -0.23(-2.32%) |
Sep 27, 2021 | 9.790 | 9.940 | 9.645 | 9.910 | 1,656,735 | +0.13(+1.33%) |
Sep 24, 2021 | 9.800 | 9.840 | 9.520 | 9.780 | 1,703,648 | -0.07(-0.71%) |
Sep 23, 2021 | 9.800 | 9.990 | 9.770 | 9.850 | 1,203,061 | +0.12(+1.23%) |
Sep 22, 2021 | 9.480 | 9.850 | 9.480 | 9.730 | 2,143,419 | +0.29(+3.07%) |
Sep 21, 2021 | 9.420 | 9.545 | 9.340 | 9.440 | 1,488,316 | +0.03(+0.32%) |
Sep 20, 2021 | 9.300 | 9.463 | 9.170 | 9.410 | 2,418,246 | -0.16(-1.67%) |
Sep 17, 2021 | 9.580 | 9.660 | 9.390 | 9.570 | 2,312,808 | -0.09(-0.93%) |
Sep 16, 2021 | 9.600 | 9.755 | 9.545 | 9.660 | 2,031,473 | +0.09(+0.94%) |
Sep 15, 2021 | 9.400 | 9.595 | 9.230 | 9.570 | 2,459,035 | +0.16(+1.70%) |
Sep 14, 2021 | 9.520 | 9.640 | 9.220 | 9.410 | 2,884,745 | -0.10(-1.05%) |
Sep 13, 2021 | 9.380 | 9.595 | 9.295 | 9.510 | 2,712,196 | +0.19(+2.04%) |
Sep 10, 2021 | 9.690 | 9.865 | 9.295 | 9.320 | 1,813,809 | -0.29(-3.02%) |
Sep 09, 2021 | 9.530 | 9.730 | 9.320 | 9.610 | 2,462,560 | +0.06(+0.63%) |
Sep 08, 2021 | 9.730 | 9.810 | 9.520 | 9.550 | 2,194,348 | -0.27(-2.75%) |
Sep 07, 2021 | 9.920 | 9.955 | 9.760 | 9.820 | 1,709,925 | -0.09(-0.91%) |
Sep 03, 2021 | 9.920 | 10.06 | 9.910 | 9.910 | 1,655,500 | -0.02(-0.20%) |
Sep 02, 2021 | 10.15 | 10.20 | 9.900 | 9.930 | 2,721,297 | -0.19(-1.88%) |