Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.870 | 9.911 | 9.836 | 9.853 | 85,877 | -0.04(-0.43%) |
Nov 29, 2021 | 9.853 | 9.920 | 9.853 | 9.895 | 41,043 | -0.01(-0.09%) |
Nov 26, 2021 | 9.887 | 9.904 | 9.819 | 9.904 | 65,249 | -0.02(-0.23%) |
Nov 24, 2021 | 9.878 | 9.929 | 9.871 | 9.927 | 86,460 | +0.02(+0.23%) |
Nov 23, 2021 | 9.912 | 9.912 | 9.844 | 9.904 | 104,385 | -0.02(-0.25%) |
Nov 22, 2021 | 9.963 | 9.972 | 9.929 | 9.929 | 116,295 | -0.02(-0.18%) |
Nov 19, 2021 | 9.972 | 9.984 | 9.946 | 9.946 | 156,451 | -0.03(-0.26%) |
Nov 18, 2021 | 9.972 | 10.01 | 9.963 | 9.972 | 74,101 | -0.03(-0.34%) |
Nov 17, 2021 | 9.997 | 10.01 | 9.964 | 10.01 | 64,851 | +0.01(+0.08%) |
Nov 16, 2021 | 9.980 | 10.02 | 9.980 | 9.997 | 63,336 | +0.02(+0.17%) |
Nov 15, 2021 | 10.01 | 10.03 | 9.972 | 9.980 | 79,155 | -0.03(-0.25%) |
Nov 12, 2021 | 10.03 | 10.06 | 10.01 | 10.01 | 85,586 | +0.00(+0.00%) |
Nov 11, 2021 | 10.06 | 10.06 | 10.01 | 10.01 | 79,168 | -0.03(-0.34%) |
Nov 10, 2021 | 10.09 | 10.04 | 191,788 | -0.08(-0.76%) | ||
Nov 09, 2021 | 10.13 | 10.14 | 10.11 | 10.12 | 179,877 | +0.00(+0.00%) |
Nov 08, 2021 | 10.13 | 10.13 | 10.12 | 10.12 | 70,453 | +0.00(+0.00%) |
Nov 05, 2021 | 10.16 | 10.16 | 10.10 | 10.12 | 106,114 | -0.02(-0.17%) |
Nov 04, 2021 | 10.09 | 10.13 | 10.09 | 10.13 | 52,091 | +0.04(+0.42%) |
Nov 03, 2021 | 10.08 | 10.11 | 10.08 | 10.09 | 51,617 | -0.00(-0.03%) |
Nov 02, 2021 | 10.11 | 10.11 | 10.08 | 10.09 | 42,948 | -0.01(-0.08%) |
Nov 01, 2021 | 10.08 | 10.10 | 10.09 | 10.10 | 50,034 | +0.01(+0.08%) |
Oct 29, 2021 | 10.06 | 10.09 | 10.04 | 10.09 | 58,859 | +0.03(+0.29%) |
Oct 28, 2021 | 10.08 | 10.08 | 10.03 | 10.06 | 101,989 | +0.00(+0.04%) |
Oct 27, 2021 | 10.06 | 10.07 | 10.04 | 10.06 | 55,730 | -0.01(-0.09%) |
Oct 26, 2021 | 10.06 | 10.07 | 52,644 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.06 | 10.07 | 10.03 | 10.07 | 134,347 | +0.05(+0.51%) |
Oct 22, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 42,659 | -0.03(-0.26%) |
Oct 21, 2021 | 10.07 | 10.08 | 10.04 | 10.04 | 50,203 | -0.01(-0.12%) |
Oct 20, 2021 | 10.02 | 10.06 | 10.00 | 10.06 | 75,986 | +0.03(+0.29%) |
Oct 19, 2021 | 10.03 | 10.04 | 10.01 | 10.03 | 95,662 | -0.01(-0.08%) |
Oct 18, 2021 | 10.03 | 10.03 | 10.00 | 10.03 | 74,870 | -0.01(-0.09%) |
Oct 15, 2021 | 10.08 | 10.09 | 10.03 | 10.04 | 120,448 | -0.03(-0.33%) |
Oct 14, 2021 | 10.09 | 10.09 | 10.06 | 10.08 | 94,386 | +0.04(+0.42%) |
Oct 13, 2021 | 10.02 | 10.04 | 9.997 | 10.03 | 67,780 | +0.04(+0.35%) |
Oct 12, 2021 | 9.992 | 10.00 | 9.975 | 9.999 | 45,824 | +0.01(+0.07%) |
Oct 11, 2021 | 9.975 | 10.00 | 9.975 | 9.992 | 43,013 | +0.01(+0.13%) |
Oct 08, 2021 | 10.00 | 10.01 | 9.958 | 9.979 | 91,425 | -0.01(-0.13%) |
Oct 07, 2021 | 10.01 | 10.01 | 9.961 | 9.992 | 70,104 | +0.03(+0.25%) |
Oct 06, 2021 | 9.975 | 9.984 | 9.941 | 9.967 | 107,699 | +0.00(+0.00%) |
Oct 05, 2021 | 10.00 | 10.00 | 9.958 | 9.967 | 116,866 | -0.01(-0.11%) |
Oct 04, 2021 | 10.02 | 10.03 | 9.970 | 9.978 | 72,386 | -0.07(-0.67%) |
Oct 01, 2021 | 10.05 | 10.06 | 10.02 | 10.05 | 92,280 | +0.00(+0.00%) |
Sep 30, 2021 | 10.05 | 10.07 | 10.01 | 10.05 | 34,743 | -0.03(-0.25%) |
Sep 29, 2021 | 10.04 | 10.07 | 10.02 | 10.07 | 112,064 | +0.07(+0.67%) |
Sep 28, 2021 | 10.04 | 10.04 | 9.953 | 10.00 | 117,526 | -0.05(-0.50%) |
Sep 27, 2021 | 10.09 | 10.09 | 10.04 | 10.05 | 116,425 | -0.02(-0.17%) |
Sep 24, 2021 | 10.10 | 10.10 | 10.06 | 10.07 | 71,775 | -0.02(-0.17%) |
Sep 23, 2021 | 10.13 | 10.15 | 10.08 | 10.09 | 163,859 | -0.03(-0.25%) |
Sep 22, 2021 | 10.10 | 10.12 | 10.07 | 10.11 | 116,625 | +0.03(+0.33%) |
Sep 21, 2021 | 10.05 | 10.08 | 10.05 | 10.08 | 129,395 | +0.03(+0.33%) |
Sep 20, 2021 | 10.07 | 10.10 | 10.04 | 10.05 | 88,182 | -0.04(-0.42%) |
Sep 17, 2021 | 10.09 | 10.12 | 10.09 | 10.09 | 55,489 | -0.01(-0.08%) |
Sep 16, 2021 | 10.08 | 10.11 | 10.08 | 10.10 | 67,512 | -0.00(-0.04%) |
Sep 15, 2021 | 10.10 | 10.11 | 10.08 | 10.10 | 64,966 | -0.00(-0.04%) |
Sep 14, 2021 | 10.13 | 10.13 | 10.10 | 10.10 | 52,957 | +0.00(+0.00%) |
Sep 13, 2021 | 10.13 | 10.13 | 10.10 | 10.10 | 71,835 | +0.02(+0.17%) |
Sep 10, 2021 | 10.13 | 10.13 | 10.09 | 10.09 | 26,614 | -0.02(-0.16%) |
Sep 09, 2021 | 10.09 | 10.11 | 10.09 | 10.10 | 49,344 | +0.02(+0.15%) |
Sep 08, 2021 | 10.08 | 10.10 | 10.07 | 10.09 | 57,300 | +0.00(+0.01%) |
Sep 07, 2021 | 10.14 | 10.14 | 10.08 | 10.09 | 87,645 | -0.03(-0.25%) |
Sep 03, 2021 | 10.12 | 10.18 | 10.09 | 10.11 | 95,881 | +0.01(+0.05%) |
Sep 02, 2021 | 10.12 | 10.12 | 10.07 | 10.11 | 78,853 | +0.03(+0.25%) |