Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.770 | 9.910 | 9.470 | 9.510 | 255,082 | -0.33(-3.35%) |
Nov 29, 2021 | 10.12 | 10.38 | 9.740 | 9.840 | 246,711 | -0.13(-1.30%) |
Nov 26, 2021 | 9.990 | 10.20 | 9.710 | 9.970 | 199,980 | -0.28(-2.73%) |
Nov 24, 2021 | 10.32 | 10.52 | 10.22 | 10.25 | 249,467 | -0.33(-3.12%) |
Nov 23, 2021 | 10.61 | 10.80 | 10.50 | 10.58 | 119,504 | -0.06(-0.56%) |
Nov 22, 2021 | 10.55 | 10.84 | 10.54 | 10.64 | 167,183 | +0.14(+1.33%) |
Nov 19, 2021 | 10.68 | 10.82 | 10.50 | 10.50 | 117,954 | -0.29(-2.66%) |
Nov 18, 2021 | 10.65 | 10.86 | 10.75 | 10.79 | 266,145 | +0.28(+2.63%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.47 | 10.51 | 143,940 | -0.15(-1.41%) |
Nov 16, 2021 | 10.70 | 10.80 | 10.59 | 10.66 | 204,024 | -0.04(-0.37%) |
Nov 15, 2021 | 10.88 | 10.98 | 10.69 | 10.70 | 185,639 | -0.13(-1.20%) |
Nov 12, 2021 | 10.84 | 10.87 | 10.68 | 10.83 | 209,860 | +0.04(+0.37%) |
Nov 11, 2021 | 10.86 | 11.13 | 10.79 | 10.79 | 225,565 | +0.09(+0.84%) |
Nov 10, 2021 | 10.70 | 10.69 | 10.70 | 219,417 | -0.08(-0.74%) | |
Nov 09, 2021 | 10.39 | 10.79 | 10.39 | 10.78 | 178,195 | +0.38(+3.65%) |
Nov 08, 2021 | 10.66 | 10.73 | 10.36 | 10.40 | 183,292 | -0.20(-1.89%) |
Nov 05, 2021 | 10.65 | 10.94 | 10.53 | 10.60 | 177,152 | +0.10(+0.95%) |
Nov 04, 2021 | 10.39 | 10.76 | 10.25 | 10.50 | 183,229 | +0.14(+1.35%) |
Nov 03, 2021 | 10.00 | 10.47 | 10.00 | 10.36 | 368,925 | +0.38(+3.81%) |
Nov 02, 2021 | 10.20 | 10.30 | 9.950 | 9.980 | 138,124 | -0.17(-1.67%) |
Nov 01, 2021 | 9.900 | 10.23 | 10.06 | 10.15 | 295,078 | +0.34(+3.47%) |
Oct 29, 2021 | 9.840 | 10.00 | 9.780 | 9.810 | 231,093 | +0.00(+0.00%) |
Oct 28, 2021 | 9.620 | 9.880 | 9.620 | 9.810 | 142,822 | +0.21(+2.19%) |
Oct 27, 2021 | 9.810 | 9.880 | 9.560 | 9.600 | 128,162 | -0.24(-2.44%) |
Oct 26, 2021 | 10.15 | 9.830 | 9.840 | 203,996 | -0.27(-2.67%) | |
Oct 25, 2021 | 10.14 | 10.30 | 9.960 | 10.11 | 293,293 | -0.05(-0.49%) |
Oct 22, 2021 | 10.38 | 10.43 | 10.13 | 10.16 | 161,408 | -0.21(-2.03%) |
Oct 21, 2021 | 10.09 | 10.37 | 10.03 | 10.37 | 113,518 | +0.30(+2.98%) |
Oct 20, 2021 | 10.14 | 10.19 | 9.985 | 10.07 | 118,013 | -0.04(-0.40%) |
Oct 19, 2021 | 10.11 | 10.20 | 9.990 | 10.11 | 192,458 | +0.06(+0.60%) |
Oct 18, 2021 | 9.800 | 10.14 | 9.740 | 10.05 | 179,103 | +0.16(+1.62%) |
Oct 15, 2021 | 10.07 | 10.22 | 9.890 | 9.890 | 369,652 | +0.04(+0.41%) |
Oct 14, 2021 | 9.890 | 9.930 | 9.760 | 9.850 | 195,323 | +0.10(+1.03%) |
Oct 13, 2021 | 9.680 | 9.790 | 9.580 | 9.750 | 173,992 | +0.05(+0.52%) |
Oct 12, 2021 | 9.600 | 9.730 | 9.510 | 9.700 | 161,321 | +0.21(+2.21%) |
Oct 11, 2021 | 9.630 | 9.720 | 9.480 | 9.490 | 137,269 | -0.10(-1.04%) |
Oct 08, 2021 | 9.580 | 9.675 | 9.510 | 9.590 | 188,169 | -0.02(-0.21%) |
Oct 07, 2021 | 9.470 | 9.680 | 9.470 | 9.610 | 177,702 | +0.30(+3.22%) |
Oct 06, 2021 | 9.350 | 9.500 | 9.190 | 9.310 | 164,082 | -0.20(-2.10%) |
Oct 05, 2021 | 9.660 | 9.770 | 9.500 | 9.510 | 222,529 | -0.07(-0.73%) |
Oct 04, 2021 | 9.640 | 9.760 | 9.500 | 9.580 | 319,364 | -0.03(-0.31%) |
Oct 01, 2021 | 9.520 | 9.825 | 9.460 | 9.610 | 427,401 | +0.20(+2.13%) |
Sep 30, 2021 | 9.800 | 10.05 | 9.385 | 9.410 | 521,956 | -0.57(-5.71%) |
Sep 29, 2021 | 9.940 | 10.06 | 9.710 | 9.980 | 328,581 | +0.11(+1.11%) |
Sep 28, 2021 | 10.10 | 10.32 | 9.840 | 9.870 | 485,968 | -0.22(-2.18%) |
Sep 27, 2021 | 9.790 | 10.18 | 9.790 | 10.09 | 264,515 | +0.28(+2.85%) |
Sep 24, 2021 | 9.710 | 9.950 | 9.580 | 9.810 | 181,833 | +0.00(+0.00%) |
Sep 23, 2021 | 9.780 | 9.990 | 9.780 | 9.810 | 224,729 | +0.05(+0.51%) |
Sep 22, 2021 | 9.680 | 9.850 | 9.580 | 9.760 | 261,299 | +0.22(+2.31%) |
Sep 21, 2021 | 9.790 | 9.910 | 9.530 | 9.540 | 321,308 | -0.16(-1.65%) |
Sep 20, 2021 | 9.800 | 10.01 | 9.580 | 9.700 | 279,125 | -0.18(-1.82%) |
Sep 17, 2021 | 10.16 | 10.35 | 9.870 | 9.880 | 1,007,972 | -0.26(-2.56%) |
Sep 16, 2021 | 10.24 | 10.28 | 10.07 | 10.14 | 186,959 | +0.00(+0.00%) |
Sep 15, 2021 | 9.940 | 10.18 | 9.940 | 10.14 | 213,659 | +0.36(+3.68%) |
Sep 14, 2021 | 10.40 | 10.44 | 9.710 | 9.780 | 216,944 | -0.59(-5.69%) |
Sep 13, 2021 | 10.60 | 10.75 | 10.36 | 10.37 | 263,023 | -0.12(-1.14%) |
Sep 10, 2021 | 10.72 | 10.81 | 10.48 | 10.49 | 250,101 | -0.17(-1.59%) |
Sep 09, 2021 | 10.30 | 10.89 | 10.30 | 10.66 | 332,269 | +0.33(+3.19%) |
Sep 08, 2021 | 10.22 | 10.45 | 10.14 | 10.33 | 286,752 | +0.05(+0.49%) |
Sep 07, 2021 | 10.22 | 10.50 | 10.10 | 10.28 | 313,660 | +0.10(+0.98%) |
Sep 03, 2021 | 10.28 | 10.39 | 10.01 | 10.18 | 416,941 | +0.04(+0.39%) |
Sep 02, 2021 | 10.15 | 10.22 | 9.900 | 10.14 | 871,888 | -0.24(-2.31%) |