Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.238 | 9.238 | 8.979 | 9.043 | 5,045 | +0.07(+0.83%) |
Nov 29, 2021 | 9.314 | 9.314 | 8.939 | 8.969 | 10,254 | -0.26(-2.78%) |
Nov 26, 2021 | 9.265 | 9.295 | 8.900 | 9.226 | 4,641 | -0.06(-0.64%) |
Nov 24, 2021 | 8.900 | 9.498 | 8.900 | 9.285 | 7,707 | +0.27(+2.95%) |
Nov 23, 2021 | 9.226 | 9.462 | 9.009 | 9.018 | 5,997 | -0.21(-2.25%) |
Nov 22, 2021 | 9.660 | 9.660 | 9.166 | 9.226 | 11,027 | -0.50(-5.17%) |
Nov 19, 2021 | 8.959 | 9.798 | 8.860 | 9.729 | 29,510 | +0.77(+8.59%) |
Nov 18, 2021 | 9.028 | 8.999 | 8.958 | 8.959 | 14,123 | -0.07(-0.76%) |
Nov 17, 2021 | 9.462 | 9.462 | 9.028 | 9.028 | 22,694 | -0.36(-3.79%) |
Nov 16, 2021 | 9.403 | 9.559 | 9.384 | 9.384 | 7,049 | -0.13(-1.33%) |
Nov 15, 2021 | 9.510 | 9.585 | 9.374 | 9.510 | 8,337 | +0.04(+0.41%) |
Nov 12, 2021 | 9.530 | 9.657 | 9.384 | 9.471 | 11,913 | +0.00(+0.00%) |
Nov 11, 2021 | 9.618 | 9.657 | 9.423 | 9.471 | 82,413 | +0.01(+0.10%) |
Nov 10, 2021 | 9.520 | 9.462 | 9.462 | 11,418 | -0.18(-1.82%) | |
Nov 09, 2021 | 9.667 | 9.764 | 9.569 | 9.637 | 3,208 | +0.10(+1.02%) |
Nov 08, 2021 | 9.628 | 9.652 | 9.520 | 9.540 | 15,263 | -0.01(-0.10%) |
Nov 05, 2021 | 9.462 | 9.651 | 9.462 | 9.550 | 19,521 | +0.05(+0.51%) |
Nov 04, 2021 | 9.481 | 9.618 | 9.462 | 9.501 | 4,439 | -0.06(-0.61%) |
Nov 03, 2021 | 9.618 | 9.618 | 9.540 | 9.559 | 3,565 | -0.07(-0.71%) |
Nov 02, 2021 | 9.608 | 9.667 | 9.550 | 9.628 | 17,040 | +0.07(+0.72%) |
Nov 01, 2021 | 9.540 | 9.628 | 9.540 | 9.559 | 12,520 | +0.02(+0.20%) |
Oct 29, 2021 | 9.403 | 9.628 | 9.374 | 9.540 | 9,125 | +0.08(+0.88%) |
Oct 28, 2021 | 9.530 | 9.559 | 9.364 | 9.457 | 12,357 | +0.02(+0.26%) |
Oct 27, 2021 | 9.423 | 9.569 | 9.296 | 9.432 | 34,574 | -0.10(-1.02%) |
Oct 26, 2021 | 9.462 | 9.530 | 9.530 | 2,868 | +0.11(+1.14%) | |
Oct 25, 2021 | 9.442 | 9.588 | 9.309 | 9.423 | 3,445 | -0.08(-0.82%) |
Oct 22, 2021 | 9.471 | 9.549 | 9.393 | 9.501 | 4,219 | +0.07(+0.78%) |
Oct 21, 2021 | 9.501 | 9.593 | 9.427 | 9.427 | 5,661 | -0.07(-0.78%) |
Oct 20, 2021 | 9.423 | 9.501 | 9.188 | 9.501 | 12,001 | +0.08(+0.83%) |
Oct 19, 2021 | 9.589 | 9.608 | 9.305 | 9.423 | 20,599 | -0.10(-1.03%) |
Oct 18, 2021 | 9.756 | 9.764 | 9.476 | 9.520 | 7,257 | -0.33(-3.37%) |
Oct 15, 2021 | 9.930 | 9.930 | 9.735 | 9.852 | 7,013 | -0.09(-0.88%) |
Oct 14, 2021 | 9.803 | 10.07 | 9.691 | 9.940 | 18,547 | +0.17(+1.70%) |
Oct 13, 2021 | 9.774 | 9.799 | 9.432 | 9.774 | 16,183 | -0.02(-0.20%) |
Oct 12, 2021 | 9.608 | 9.901 | 9.384 | 9.794 | 48,400 | +0.21(+2.24%) |
Oct 11, 2021 | 9.520 | 9.579 | 9.286 | 9.579 | 19,845 | +0.15(+1.55%) |
Oct 08, 2021 | 9.510 | 9.629 | 9.286 | 9.432 | 23,382 | +0.07(+0.73%) |
Oct 07, 2021 | 9.569 | 9.862 | 9.100 | 9.364 | 158,397 | -0.40(-4.10%) |
Oct 06, 2021 | 9.813 | 9.833 | 9.530 | 9.764 | 48,239 | +0.01(+0.10%) |
Oct 05, 2021 | 9.728 | 9.901 | 9.529 | 9.755 | 29,249 | +0.29(+3.10%) |
Oct 04, 2021 | 9.442 | 9.550 | 9.403 | 9.462 | 20,828 | +0.07(+0.73%) |
Oct 01, 2021 | 9.423 | 9.452 | 9.364 | 9.393 | 9,619 | -0.04(-0.41%) |
Sep 30, 2021 | 9.471 | 9.564 | 9.423 | 9.432 | 6,805 | -0.04(-0.41%) |
Sep 29, 2021 | 9.335 | 9.600 | 9.276 | 9.471 | 9,094 | +0.17(+1.78%) |
Sep 28, 2021 | 9.735 | 9.735 | 9.305 | 9.305 | 28,793 | -0.47(-4.80%) |
Sep 27, 2021 | 9.833 | 9.833 | 9.618 | 9.774 | 30,190 | +0.01(+0.10%) |
Sep 24, 2021 | 9.774 | 9.839 | 9.676 | 9.764 | 11,061 | +0.09(+0.91%) |
Sep 23, 2021 | 9.764 | 9.882 | 9.676 | 9.676 | 21,101 | -0.16(-1.59%) |
Sep 22, 2021 | 9.919 | 10.01 | 9.817 | 9.833 | 4,694 | -0.15(-1.47%) |
Sep 21, 2021 | 10.07 | 10.15 | 9.872 | 9.979 | 7,193 | +0.06(+0.59%) |
Sep 20, 2021 | 9.823 | 10.09 | 9.823 | 9.921 | 15,765 | -0.23(-2.31%) |
Sep 17, 2021 | 9.979 | 10.15 | 9.940 | 10.15 | 26,421 | +0.11(+1.07%) |
Sep 16, 2021 | 10.09 | 10.39 | 10.05 | 10.05 | 4,577 | -0.13(-1.25%) |
Sep 15, 2021 | 10.06 | 10.17 | 9.999 | 10.17 | 8,262 | +0.02(+0.19%) |
Sep 14, 2021 | 10.48 | 10.48 | 10.11 | 10.15 | 10,748 | -0.18(-1.70%) |
Sep 13, 2021 | 10.33 | 10.47 | 10.32 | 10.33 | 5,545 | +0.03(+0.28%) |
Sep 10, 2021 | 10.43 | 10.43 | 10.30 | 10.30 | 19,688 | -0.20(-1.86%) |
Sep 09, 2021 | 10.45 | 10.61 | 10.06 | 10.50 | 17,846 | +0.11(+1.03%) |
Sep 08, 2021 | 10.70 | 10.74 | 10.25 | 10.39 | 17,819 | -0.32(-3.01%) |
Sep 07, 2021 | 10.26 | 10.71 | 10.17 | 10.71 | 28,110 | +0.45(+4.38%) |
Sep 03, 2021 | 10.16 | 10.26 | 9.871 | 10.26 | 20,764 | +0.16(+1.55%) |
Sep 02, 2021 | 9.764 | 10.24 | 9.740 | 10.11 | 30,693 | +0.45(+4.65%) |