Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.800 | 9.840 | 9.800 | 9.840 | 182,278 | +0.03(+0.31%) |
Nov 29, 2021 | 9.820 | 9.835 | 9.810 | 9.810 | 175,763 | -0.01(-0.10%) |
Nov 26, 2021 | 9.830 | 9.840 | 9.800 | 9.820 | 76,418 | -0.01(-0.10%) |
Nov 24, 2021 | 9.830 | 9.840 | 9.810 | 9.830 | 69,550 | +0.00(+0.00%) |
Nov 23, 2021 | 9.810 | 9.830 | 9.810 | 9.830 | 136,768 | +0.01(+0.10%) |
Nov 22, 2021 | 9.800 | 9.840 | 9.800 | 9.820 | 396,516 | +0.01(+0.10%) |
Nov 19, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 122,490 | +0.00(+0.00%) |
Nov 18, 2021 | 9.800 | 9.820 | 9.800 | 9.810 | 586,786 | +0.01(+0.10%) |
Nov 17, 2021 | 9.810 | 9.810 | 9.780 | 9.800 | 248,486 | -0.01(-0.10%) |
Nov 16, 2021 | 9.800 | 9.820 | 9.790 | 9.810 | 168,865 | +0.00(+0.00%) |
Nov 15, 2021 | 9.780 | 9.830 | 9.780 | 9.810 | 128,867 | -0.01(-0.10%) |
Nov 12, 2021 | 9.810 | 9.840 | 9.790 | 9.820 | 407,416 | +0.03(+0.31%) |
Nov 11, 2021 | 9.770 | 9.810 | 9.770 | 9.790 | 196,425 | +0.02(+0.20%) |
Nov 10, 2021 | 9.820 | 9.750 | 9.770 | 1,257,281 | -0.06(-0.61%) | |
Nov 09, 2021 | 9.820 | 9.860 | 9.805 | 9.830 | 1,350,633 | -0.20(-1.99%) |
Nov 08, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 954,283 | +0.01(+0.10%) |
Nov 05, 2021 | 10.02 | 10.03 | 10.00 | 10.02 | 635,012 | +0.01(+0.10%) |
Nov 04, 2021 | 10.01 | 10.02 | 9.980 | 10.01 | 480,108 | +0.02(+0.20%) |
Nov 03, 2021 | 10.04 | 10.04 | 9.980 | 9.990 | 374,927 | -0.03(-0.30%) |
Nov 02, 2021 | 10.04 | 10.04 | 9.970 | 10.02 | 719,920 | -0.03(-0.30%) |
Nov 01, 2021 | 10.15 | 10.16 | 10.03 | 10.05 | 968,783 | -0.05(-0.50%) |
Oct 29, 2021 | 10.01 | 10.14 | 10.00 | 10.10 | 1,772,001 | +0.10(+1.00%) |
Oct 28, 2021 | 9.970 | 10.02 | 9.950 | 10.00 | 1,753,932 | +0.04(+0.40%) |
Oct 27, 2021 | 9.960 | 9.980 | 9.955 | 9.960 | 328,362 | +0.00(+0.00%) |
Oct 26, 2021 | 9.940 | 9.960 | 646,352 | +0.04(+0.40%) | ||
Oct 25, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 145,265 | +0.00(+0.00%) |
Oct 22, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 129,710 | +0.00(+0.00%) |
Oct 21, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 53,490 | +0.02(+0.20%) |
Oct 20, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 18,517 | -0.01(-0.10%) |
Oct 19, 2021 | 9.900 | 9.910 | 9.890 | 9.910 | 31,667 | +0.02(+0.20%) |
Oct 18, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 42,936 | -0.01(-0.10%) |
Oct 15, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 82,662 | +0.02(+0.20%) |
Oct 14, 2021 | 9.920 | 9.920 | 9.880 | 9.880 | 164,534 | +0.00(+0.00%) |
Oct 13, 2021 | 9.910 | 9.915 | 9.870 | 9.880 | 108,494 | -0.03(-0.30%) |
Oct 12, 2021 | 9.920 | 9.930 | 9.910 | 9.910 | 92,020 | -0.02(-0.20%) |
Oct 11, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 886,693 | -0.01(-0.10%) |
Oct 08, 2021 | 9.920 | 9.940 | 9.900 | 9.940 | 78,962 | +0.02(+0.20%) |
Oct 07, 2021 | 9.900 | 9.920 | 9.890 | 9.920 | 61,880 | +0.03(+0.30%) |
Oct 06, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 103,410 | -0.01(-0.10%) |
Oct 05, 2021 | 9.890 | 9.920 | 9.883 | 9.900 | 72,723 | +0.01(+0.10%) |
Oct 04, 2021 | 9.900 | 9.905 | 9.860 | 9.890 | 38,088 | +0.01(+0.10%) |
Oct 01, 2021 | 9.900 | 9.910 | 9.870 | 9.880 | 191,323 | +0.01(+0.10%) |
Sep 30, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 445,081 | -0.02(-0.20%) |
Sep 29, 2021 | 9.840 | 9.900 | 9.840 | 9.890 | 610,038 | +0.03(+0.30%) |
Sep 28, 2021 | 9.900 | 9.900 | 9.860 | 9.860 | 138,714 | -0.03(-0.30%) |
Sep 27, 2021 | 9.920 | 9.950 | 9.890 | 9.890 | 331,994 | -0.04(-0.40%) |
Sep 24, 2021 | 9.950 | 9.980 | 9.930 | 9.930 | 25,489 | -0.05(-0.50%) |
Sep 23, 2021 | 9.930 | 9.980 | 9.920 | 9.980 | 32,749 | +0.05(+0.50%) |
Sep 22, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 88,683 | -0.01(-0.10%) |
Sep 21, 2021 | 9.940 | 9.940 | 9.920 | 9.940 | 123,990 | +0.00(+0.00%) |
Sep 20, 2021 | 9.940 | 9.940 | 9.900 | 9.940 | 134,991 | +0.01(+0.10%) |
Sep 17, 2021 | 9.930 | 9.950 | 9.930 | 9.930 | 126,093 | +0.00(+0.00%) |
Sep 16, 2021 | 9.940 | 9.940 | 9.900 | 9.930 | 34,550 | +0.01(+0.10%) |
Sep 15, 2021 | 9.930 | 9.938 | 9.910 | 9.920 | 30,748 | -0.01(-0.10%) |
Sep 14, 2021 | 9.922 | 9.930 | 9.915 | 9.930 | 120,343 | +0.00(+0.00%) |
Sep 13, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 18,850 | -0.01(-0.10%) |
Sep 10, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 52,729 | +0.01(+0.10%) |
Sep 09, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 36,787 | +0.01(+0.10%) |
Sep 08, 2021 | 9.930 | 9.940 | 9.920 | 9.920 | 75,577 | +0.00(+0.00%) |
Sep 07, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 947,817 | +0.00(+0.00%) |
Sep 03, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 75,013 | -0.01(-0.10%) |
Sep 02, 2021 | 9.930 | 9.940 | 9.922 | 9.930 | 53,066 | +0.01(+0.10%) |