Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.35 | 10.81 | 10.15 | 10.76 | 50,935 | +0.41(+3.96%) |
Nov 29, 2021 | 10.00 | 10.42 | 9.750 | 10.35 | 47,518 | +0.35(+3.50%) |
Nov 26, 2021 | 10.20 | 10.24 | 9.920 | 10.00 | 18,914 | -0.20(-1.96%) |
Nov 24, 2021 | 10.09 | 10.38 | 9.950 | 10.20 | 4,739 | -0.05(-0.49%) |
Nov 23, 2021 | 10.36 | 10.36 | 10.00 | 10.25 | 20,970 | -0.13(-1.25%) |
Nov 22, 2021 | 10.45 | 10.55 | 10.10 | 10.38 | 16,686 | -0.11(-1.05%) |
Nov 19, 2021 | 10.71 | 10.71 | 10.42 | 10.49 | 10,334 | -0.28(-2.63%) |
Nov 18, 2021 | 11.10 | 10.78 | 10.50 | 10.77 | 53,636 | -0.27(-2.41%) |
Nov 17, 2021 | 10.64 | 11.20 | 10.61 | 11.04 | 29,727 | +0.33(+3.08%) |
Nov 16, 2021 | 10.55 | 10.73 | 10.44 | 10.71 | 43,310 | +0.17(+1.60%) |
Nov 15, 2021 | 10.55 | 10.69 | 10.39 | 10.54 | 35,923 | +0.10(+0.97%) |
Nov 12, 2021 | 10.22 | 10.50 | 10.13 | 10.44 | 39,257 | +0.28(+2.71%) |
Nov 11, 2021 | 10.14 | 10.29 | 9.920 | 10.16 | 13,082 | +0.23(+2.36%) |
Nov 10, 2021 | 10.00 | 9.930 | 46,294 | -0.03(-0.30%) | ||
Nov 09, 2021 | 10.06 | 10.06 | 9.660 | 9.960 | 19,866 | +0.03(+0.30%) |
Nov 08, 2021 | 9.900 | 10.19 | 9.900 | 9.930 | 17,315 | +0.02(+0.20%) |
Nov 05, 2021 | 9.610 | 9.970 | 9.610 | 9.910 | 23,562 | +0.31(+3.23%) |
Nov 04, 2021 | 9.520 | 9.824 | 9.520 | 9.600 | 17,007 | +0.01(+0.10%) |
Nov 03, 2021 | 9.710 | 10.00 | 9.350 | 9.590 | 52,443 | -0.15(-1.54%) |
Nov 02, 2021 | 9.900 | 9.900 | 9.710 | 9.740 | 13,289 | -0.19(-1.91%) |
Nov 01, 2021 | 10.01 | 9.920 | 9.795 | 9.930 | 12,413 | +0.01(+0.10%) |
Oct 29, 2021 | 9.900 | 10.21 | 9.890 | 9.920 | 33,563 | +0.03(+0.30%) |
Oct 28, 2021 | 10.09 | 10.25 | 9.821 | 9.890 | 27,162 | -0.22(-2.18%) |
Oct 27, 2021 | 10.18 | 10.22 | 10.09 | 10.11 | 7,982 | -0.11(-1.08%) |
Oct 26, 2021 | 10.15 | 10.22 | 5,271 | +0.07(+0.69%) | ||
Oct 25, 2021 | 10.10 | 10.22 | 10.06 | 10.15 | 13,417 | +0.08(+0.79%) |
Oct 22, 2021 | 10.00 | 10.21 | 10.00 | 10.07 | 22,922 | +0.05(+0.50%) |
Oct 21, 2021 | 10.15 | 10.16 | 10.00 | 10.02 | 28,946 | -0.11(-1.09%) |
Oct 20, 2021 | 10.00 | 10.13 | 10.00 | 10.13 | 15,039 | +0.17(+1.66%) |
Oct 19, 2021 | 10.06 | 10.17 | 9.965 | 9.965 | 8,806 | -0.10(-0.95%) |
Oct 18, 2021 | 10.00 | 10.27 | 10.00 | 10.06 | 6,663 | +0.01(+0.10%) |
Oct 15, 2021 | 10.10 | 10.10 | 9.990 | 10.05 | 7,136 | -0.09(-0.94%) |
Oct 14, 2021 | 10.20 | 10.25 | 10.01 | 10.14 | 12,287 | +0.15(+1.55%) |
Oct 13, 2021 | 9.910 | 10.20 | 9.910 | 9.990 | 46,819 | +0.10(+1.01%) |
Oct 12, 2021 | 9.900 | 10.01 | 9.722 | 9.890 | 10,037 | +0.07(+0.71%) |
Oct 11, 2021 | 9.910 | 9.998 | 9.720 | 9.820 | 6,847 | -0.10(-1.01%) |
Oct 08, 2021 | 9.800 | 10.11 | 9.800 | 9.920 | 12,884 | +0.15(+1.54%) |
Oct 07, 2021 | 10.24 | 10.24 | 9.770 | 9.770 | 41,952 | -0.36(-3.55%) |
Oct 06, 2021 | 10.06 | 10.15 | 10.04 | 10.13 | 6,137 | +0.05(+0.50%) |
Oct 05, 2021 | 10.05 | 10.13 | 9.950 | 10.08 | 20,076 | +0.03(+0.30%) |
Oct 04, 2021 | 10.18 | 10.25 | 10.04 | 10.05 | 18,244 | -0.09(-0.89%) |
Oct 01, 2021 | 10.26 | 10.37 | 10.13 | 10.14 | 17,999 | -0.04(-0.39%) |
Sep 30, 2021 | 10.15 | 10.33 | 9.980 | 10.18 | 16,742 | +0.08(+0.79%) |
Sep 29, 2021 | 10.51 | 10.51 | 9.992 | 10.10 | 54,484 | -0.38(-3.63%) |
Sep 28, 2021 | 10.82 | 10.82 | 10.39 | 10.48 | 7,687 | -0.40(-3.68%) |
Sep 27, 2021 | 10.70 | 11.00 | 10.67 | 10.88 | 15,612 | +0.23(+2.16%) |
Sep 24, 2021 | 10.76 | 10.80 | 10.65 | 10.65 | 11,616 | -0.20(-1.84%) |
Sep 23, 2021 | 10.95 | 10.97 | 10.62 | 10.85 | 27,142 | -0.07(-0.64%) |
Sep 22, 2021 | 10.49 | 11.10 | 10.28 | 10.92 | 35,468 | +0.60(+5.81%) |
Sep 21, 2021 | 10.20 | 10.53 | 10.01 | 10.32 | 53,346 | +0.23(+2.28%) |
Sep 20, 2021 | 10.45 | 10.45 | 9.960 | 10.09 | 79,485 | -0.40(-3.81%) |
Sep 17, 2021 | 10.13 | 10.49 | 9.950 | 10.49 | 22,286 | +0.34(+3.35%) |
Sep 16, 2021 | 10.32 | 10.32 | 10.02 | 10.15 | 28,361 | -0.26(-2.50%) |
Sep 15, 2021 | 10.30 | 10.45 | 10.30 | 10.41 | 20,285 | +0.16(+1.56%) |
Sep 14, 2021 | 10.15 | 10.48 | 10.07 | 10.25 | 34,348 | +0.10(+0.99%) |
Sep 13, 2021 | 10.15 | 10.19 | 10.11 | 10.15 | 24,351 | +0.00(+0.00%) |
Sep 10, 2021 | 10.13 | 10.23 | 9.941 | 10.15 | 8,201 | +0.04(+0.40%) |
Sep 09, 2021 | 10.18 | 10.18 | 9.920 | 10.11 | 11,479 | -0.07(-0.69%) |
Sep 08, 2021 | 10.22 | 10.43 | 10.11 | 10.18 | 11,766 | -0.04(-0.39%) |
Sep 07, 2021 | 9.980 | 10.41 | 9.940 | 10.22 | 40,649 | +0.27(+2.71%) |
Sep 03, 2021 | 9.570 | 9.990 | 9.570 | 9.950 | 37,107 | +0.44(+4.63%) |
Sep 02, 2021 | 9.470 | 9.570 | 9.448 | 9.510 | 21,452 | +0.11(+1.17%) |