Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.460 | 9.460 | 8.900 | 9.180 | 276,535 | -0.39(-4.08%) |
Nov 29, 2021 | 9.850 | 10.00 | 9.540 | 9.570 | 110,916 | -0.17(-1.75%) |
Nov 26, 2021 | 9.990 | 10.07 | 9.630 | 9.740 | 136,943 | -0.46(-4.51%) |
Nov 24, 2021 | 10.05 | 10.21 | 10.00 | 10.20 | 55,754 | +0.09(+0.88%) |
Nov 23, 2021 | 9.990 | 10.14 | 9.950 | 10.11 | 88,398 | +0.12(+1.21%) |
Nov 22, 2021 | 10.01 | 10.20 | 9.950 | 9.990 | 291,401 | -0.02(-0.20%) |
Nov 19, 2021 | 9.960 | 10.10 | 9.940 | 10.01 | 246,718 | -0.04(-0.40%) |
Nov 18, 2021 | 10.10 | 10.09 | 10.00 | 10.05 | 88,694 | -0.05(-0.50%) |
Nov 17, 2021 | 10.23 | 10.36 | 10.00 | 10.10 | 179,634 | -0.21(-2.04%) |
Nov 16, 2021 | 10.15 | 10.40 | 10.09 | 10.31 | 71,908 | +0.10(+0.98%) |
Nov 15, 2021 | 9.950 | 10.24 | 9.950 | 10.21 | 220,281 | +0.20(+2.00%) |
Nov 12, 2021 | 10.18 | 10.68 | 9.970 | 10.01 | 180,667 | -0.64(-6.01%) |
Nov 11, 2021 | 10.39 | 10.68 | 10.37 | 10.65 | 113,421 | +0.28(+2.70%) |
Nov 10, 2021 | 10.30 | 10.46 | 10.37 | 71,968 | +0.01(+0.10%) | |
Nov 09, 2021 | 10.27 | 10.40 | 10.19 | 10.36 | 51,041 | +0.07(+0.68%) |
Nov 08, 2021 | 10.32 | 10.47 | 10.20 | 10.29 | 84,634 | -0.03(-0.29%) |
Nov 05, 2021 | 10.22 | 10.43 | 10.22 | 10.32 | 108,622 | +0.17(+1.67%) |
Nov 04, 2021 | 10.42 | 10.54 | 10.10 | 10.15 | 69,973 | -0.17(-1.65%) |
Nov 03, 2021 | 10.09 | 10.40 | 10.00 | 10.32 | 141,011 | +0.18(+1.78%) |
Nov 02, 2021 | 9.800 | 10.21 | 9.700 | 10.14 | 141,687 | +0.34(+3.47%) |
Nov 01, 2021 | 9.620 | 9.940 | 9.620 | 9.800 | 70,166 | +0.18(+1.87%) |
Oct 29, 2021 | 9.600 | 9.700 | 9.480 | 9.620 | 69,319 | +0.00(+0.00%) |
Oct 28, 2021 | 9.670 | 9.850 | 9.600 | 9.620 | 93,094 | -0.03(-0.31%) |
Oct 27, 2021 | 9.660 | 9.775 | 9.640 | 9.650 | 70,218 | -0.03(-0.31%) |
Oct 26, 2021 | 9.860 | 9.680 | 154,626 | -0.18(-1.83%) | ||
Oct 25, 2021 | 9.930 | 10.03 | 9.830 | 9.860 | 106,348 | -0.12(-1.20%) |
Oct 22, 2021 | 10.04 | 10.07 | 9.900 | 9.980 | 97,152 | -0.11(-1.09%) |
Oct 21, 2021 | 10.12 | 10.26 | 10.03 | 10.09 | 53,368 | -0.04(-0.39%) |
Oct 20, 2021 | 10.25 | 10.26 | 10.12 | 10.13 | 56,924 | -0.09(-0.88%) |
Oct 19, 2021 | 10.08 | 10.30 | 10.00 | 10.22 | 91,481 | +0.15(+1.49%) |
Oct 18, 2021 | 9.990 | 10.23 | 10.02 | 10.07 | 97,289 | +0.05(+0.50%) |
Oct 15, 2021 | 10.14 | 10.23 | 10.01 | 10.02 | 105,416 | +0.03(+0.30%) |
Oct 14, 2021 | 10.01 | 10.15 | 9.890 | 9.990 | 88,815 | +0.12(+1.22%) |
Oct 13, 2021 | 9.850 | 9.920 | 9.750 | 9.870 | 55,577 | +0.10(+1.02%) |
Oct 12, 2021 | 9.700 | 9.810 | 9.630 | 9.770 | 131,506 | +0.06(+0.62%) |
Oct 11, 2021 | 10.02 | 10.02 | 9.640 | 9.710 | 128,537 | -0.33(-3.29%) |
Oct 08, 2021 | 9.980 | 10.07 | 9.830 | 10.04 | 97,811 | +0.10(+1.01%) |
Oct 07, 2021 | 9.900 | 10.08 | 9.735 | 9.940 | 72,421 | +0.14(+1.43%) |
Oct 06, 2021 | 9.750 | 9.840 | 9.510 | 9.800 | 143,356 | -0.05(-0.51%) |
Oct 05, 2021 | 9.810 | 9.940 | 9.810 | 9.850 | 81,285 | +0.06(+0.61%) |
Oct 04, 2021 | 10.23 | 10.23 | 9.765 | 9.790 | 120,268 | -0.44(-4.30%) |
Oct 01, 2021 | 9.990 | 10.30 | 9.885 | 10.23 | 193,012 | +0.28(+2.81%) |
Sep 30, 2021 | 10.04 | 10.19 | 9.910 | 9.950 | 142,810 | -0.01(-0.10%) |
Sep 29, 2021 | 9.940 | 10.13 | 9.790 | 9.960 | 255,010 | +0.09(+0.91%) |
Sep 28, 2021 | 10.04 | 10.13 | 9.850 | 9.870 | 243,192 | -0.13(-1.30%) |
Sep 27, 2021 | 10.20 | 10.24 | 10.00 | 10.00 | 166,350 | -0.19(-1.86%) |
Sep 24, 2021 | 9.610 | 10.29 | 9.500 | 10.19 | 233,512 | -0.37(-3.50%) |
Sep 23, 2021 | 10.15 | 10.63 | 10.12 | 10.56 | 318,329 | +0.51(+5.07%) |
Sep 22, 2021 | 9.990 | 10.33 | 9.990 | 10.05 | 153,985 | +0.14(+1.41%) |
Sep 21, 2021 | 10.17 | 10.23 | 9.870 | 9.910 | 116,526 | -0.19(-1.88%) |
Sep 20, 2021 | 10.37 | 10.44 | 10.03 | 10.10 | 194,020 | -0.48(-4.54%) |
Sep 17, 2021 | 10.56 | 10.75 | 10.44 | 10.58 | 785,914 | +0.07(+0.67%) |
Sep 16, 2021 | 10.69 | 10.77 | 10.43 | 10.51 | 171,221 | -0.22(-2.05%) |
Sep 15, 2021 | 10.98 | 11.22 | 10.65 | 10.73 | 173,319 | -0.33(-2.98%) |
Sep 14, 2021 | 11.46 | 11.49 | 11.02 | 11.06 | 180,166 | -0.33(-2.90%) |
Sep 13, 2021 | 11.38 | 11.58 | 11.34 | 11.39 | 94,659 | +0.10(+0.89%) |
Sep 10, 2021 | 11.30 | 11.49 | 11.19 | 11.29 | 130,489 | +0.04(+0.36%) |
Sep 09, 2021 | 11.28 | 11.50 | 11.24 | 11.25 | 170,571 | -0.09(-0.79%) |
Sep 08, 2021 | 11.46 | 11.59 | 11.21 | 11.34 | 126,695 | -0.16(-1.39%) |
Sep 07, 2021 | 11.44 | 11.58 | 11.33 | 11.50 | 74,073 | +0.06(+0.52%) |
Sep 03, 2021 | 11.49 | 11.49 | 11.30 | 11.44 | 87,098 | -0.06(-0.52%) |
Sep 02, 2021 | 11.40 | 11.52 | 11.35 | 11.50 | 85,296 | +0.11(+0.97%) |