Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.30 | 10.43 | 10.02 | 10.23 | 431,594 | -0.20(-1.92%) |
Nov 29, 2021 | 10.97 | 11.00 | 10.42 | 10.43 | 729,332 | -0.35(-3.25%) |
Nov 26, 2021 | 11.00 | 11.12 | 10.69 | 10.78 | 264,847 | -0.47(-4.18%) |
Nov 24, 2021 | 11.15 | 11.33 | 11.15 | 11.25 | 257,776 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.37 | 11.14 | 11.25 | 246,621 | +0.02(+0.18%) |
Nov 22, 2021 | 11.25 | 11.43 | 11.18 | 11.23 | 327,515 | +0.01(+0.09%) |
Nov 19, 2021 | 11.27 | 11.42 | 11.20 | 11.22 | 286,597 | -0.21(-1.84%) |
Nov 18, 2021 | 11.42 | 11.59 | 11.38 | 11.43 | 376,092 | -0.04(-0.35%) |
Nov 17, 2021 | 11.30 | 11.51 | 11.28 | 11.47 | 293,556 | +0.15(+1.33%) |
Nov 16, 2021 | 11.58 | 11.69 | 11.31 | 11.32 | 399,727 | -0.23(-1.99%) |
Nov 15, 2021 | 11.69 | 11.88 | 11.53 | 11.55 | 432,659 | -0.05(-0.43%) |
Nov 12, 2021 | 11.54 | 11.77 | 11.54 | 11.60 | 381,096 | +0.06(+0.52%) |
Nov 11, 2021 | 11.30 | 11.64 | 11.28 | 11.54 | 312,852 | +0.26(+2.30%) |
Nov 10, 2021 | 11.47 | 11.28 | 11.28 | 497,965 | -0.22(-1.91%) | |
Nov 09, 2021 | 11.13 | 11.54 | 11.02 | 11.50 | 664,489 | +0.41(+3.70%) |
Nov 08, 2021 | 11.02 | 11.24 | 11.02 | 11.09 | 510,290 | +0.08(+0.73%) |
Nov 05, 2021 | 10.69 | 11.07 | 10.65 | 11.01 | 464,115 | +0.43(+4.06%) |
Nov 04, 2021 | 10.62 | 10.71 | 10.50 | 10.58 | 257,589 | -0.04(-0.38%) |
Nov 03, 2021 | 10.39 | 10.69 | 10.35 | 10.62 | 405,150 | +0.21(+2.02%) |
Nov 02, 2021 | 10.28 | 10.43 | 10.12 | 10.41 | 278,085 | +0.18(+1.76%) |
Nov 01, 2021 | 9.890 | 10.36 | 10.03 | 10.23 | 873,206 | +0.41(+4.18%) |
Oct 29, 2021 | 9.820 | 9.855 | 9.630 | 9.820 | 254,545 | +0.01(+0.10%) |
Oct 28, 2021 | 9.700 | 9.875 | 9.410 | 9.810 | 648,375 | +0.01(+0.10%) |
Oct 27, 2021 | 10.14 | 10.15 | 9.620 | 9.800 | 626,579 | -0.27(-2.68%) |
Oct 26, 2021 | 9.920 | 10.07 | 830,467 | +0.62(+6.56%) | ||
Oct 25, 2021 | 9.390 | 9.490 | 9.320 | 9.450 | 265,953 | +0.11(+1.18%) |
Oct 22, 2021 | 9.320 | 9.480 | 9.280 | 9.340 | 246,881 | +0.00(+0.00%) |
Oct 21, 2021 | 9.240 | 9.365 | 9.180 | 9.340 | 284,336 | +0.10(+1.08%) |
Oct 20, 2021 | 9.120 | 9.250 | 9.060 | 9.240 | 159,657 | +0.10(+1.09%) |
Oct 19, 2021 | 9.210 | 9.300 | 9.100 | 9.140 | 167,313 | -0.12(-1.30%) |
Oct 18, 2021 | 9.300 | 9.320 | 9.105 | 9.260 | 371,165 | -0.06(-0.64%) |
Oct 15, 2021 | 9.580 | 9.650 | 9.320 | 9.320 | 324,291 | -0.08(-0.85%) |
Oct 14, 2021 | 9.300 | 9.450 | 9.250 | 9.400 | 322,870 | +0.19(+2.06%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.150 | 9.210 | 224,989 | +0.01(+0.11%) |
Oct 12, 2021 | 9.380 | 9.380 | 9.180 | 9.200 | 270,149 | -0.16(-1.71%) |
Oct 11, 2021 | 9.270 | 9.530 | 9.270 | 9.360 | 177,129 | +0.03(+0.32%) |
Oct 08, 2021 | 9.160 | 9.350 | 9.160 | 9.330 | 221,263 | +0.15(+1.63%) |
Oct 07, 2021 | 9.100 | 9.200 | 9.050 | 9.180 | 167,263 | +0.21(+2.34%) |
Oct 06, 2021 | 8.990 | 9.030 | 8.890 | 8.970 | 254,437 | -0.13(-1.43%) |
Oct 05, 2021 | 9.080 | 9.150 | 9.050 | 9.100 | 143,820 | +0.04(+0.44%) |
Oct 04, 2021 | 9.170 | 9.200 | 8.989 | 9.060 | 393,544 | -0.19(-2.05%) |
Oct 01, 2021 | 8.940 | 9.300 | 8.860 | 9.250 | 507,661 | +0.37(+4.17%) |
Sep 30, 2021 | 9.090 | 9.190 | 8.840 | 8.880 | 346,536 | -0.12(-1.33%) |
Sep 29, 2021 | 9.120 | 9.160 | 8.840 | 9.000 | 393,549 | -0.13(-1.42%) |
Sep 28, 2021 | 9.320 | 9.330 | 9.090 | 9.130 | 621,578 | -0.27(-2.87%) |
Sep 27, 2021 | 9.380 | 9.500 | 9.320 | 9.400 | 411,814 | -0.06(-0.63%) |
Sep 24, 2021 | 9.590 | 9.680 | 9.450 | 9.460 | 758,801 | -0.21(-2.17%) |
Sep 23, 2021 | 9.510 | 9.960 | 9.510 | 9.670 | 931,804 | +0.21(+2.22%) |
Sep 22, 2021 | 8.400 | 9.600 | 8.400 | 9.460 | 1,146,345 | +1.41(+17.52%) |
Sep 21, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 229,109 | -0.12(-1.47%) |
Sep 20, 2021 | 8.290 | 8.320 | 8.030 | 8.170 | 277,724 | -0.28(-3.31%) |
Sep 17, 2021 | 8.610 | 8.610 | 8.440 | 8.450 | 231,856 | -0.17(-1.97%) |
Sep 16, 2021 | 8.710 | 8.710 | 8.540 | 8.620 | 201,614 | -0.09(-1.03%) |
Sep 15, 2021 | 8.610 | 8.710 | 8.530 | 8.710 | 247,064 | +0.09(+1.04%) |
Sep 14, 2021 | 8.830 | 8.830 | 8.600 | 8.620 | 203,612 | -0.13(-1.49%) |
Sep 13, 2021 | 8.810 | 8.810 | 8.635 | 8.750 | 327,676 | +0.00(+0.00%) |
Sep 10, 2021 | 8.890 | 8.890 | 8.715 | 8.750 | 267,147 | -0.07(-0.79%) |
Sep 09, 2021 | 9.050 | 9.050 | 8.775 | 8.820 | 279,457 | -0.24(-2.65%) |
Sep 08, 2021 | 9.270 | 9.270 | 9.010 | 9.060 | 287,322 | -0.21(-2.27%) |
Sep 07, 2021 | 9.370 | 9.380 | 9.225 | 9.270 | 177,404 | -0.08(-0.86%) |
Sep 03, 2021 | 9.330 | 9.410 | 9.270 | 9.350 | 215,981 | +0.04(+0.43%) |
Sep 02, 2021 | 9.350 | 9.375 | 9.220 | 9.310 | 488,810 | -0.04(-0.43%) |