Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.16 | 10.51 | 9.960 | 10.22 | 243,963 | -0.29(-2.76%) |
Nov 29, 2021 | 10.34 | 10.54 | 10.09 | 10.51 | 296,013 | +0.58(+5.84%) |
Nov 26, 2021 | 9.770 | 9.970 | 9.480 | 9.930 | 247,027 | -0.65(-6.14%) |
Nov 24, 2021 | 10.51 | 11.11 | 10.50 | 10.58 | 329,995 | -0.16(-1.49%) |
Nov 23, 2021 | 10.42 | 10.92 | 10.33 | 10.74 | 310,771 | +0.56(+5.50%) |
Nov 22, 2021 | 9.760 | 10.54 | 9.760 | 10.18 | 346,422 | +0.32(+3.25%) |
Nov 19, 2021 | 10.20 | 10.35 | 9.730 | 9.860 | 366,096 | -0.75(-7.07%) |
Nov 18, 2021 | 10.69 | 10.66 | 10.54 | 10.61 | 222,498 | -0.03(-0.28%) |
Nov 17, 2021 | 10.92 | 11.19 | 10.58 | 10.64 | 270,301 | -0.50(-4.49%) |
Nov 16, 2021 | 11.38 | 11.39 | 11.03 | 11.14 | 204,725 | -0.24(-2.11%) |
Nov 15, 2021 | 11.27 | 11.45 | 10.63 | 11.38 | 534,499 | +0.13(+1.16%) |
Nov 12, 2021 | 11.52 | 11.60 | 11.14 | 11.25 | 278,412 | -0.45(-3.85%) |
Nov 11, 2021 | 11.65 | 11.94 | 11.54 | 11.70 | 161,410 | +0.09(+0.78%) |
Nov 10, 2021 | 12.17 | 11.61 | 404,476 | -0.68(-5.53%) | ||
Nov 09, 2021 | 12.24 | 12.36 | 11.75 | 12.29 | 282,201 | -0.01(-0.08%) |
Nov 08, 2021 | 12.03 | 12.60 | 11.96 | 12.30 | 409,459 | +0.48(+4.06%) |
Nov 05, 2021 | 11.60 | 11.90 | 11.16 | 11.82 | 415,929 | +0.45(+3.96%) |
Nov 04, 2021 | 11.59 | 11.83 | 10.92 | 11.37 | 437,258 | +0.35(+3.18%) |
Nov 03, 2021 | 10.91 | 11.21 | 10.63 | 11.02 | 310,740 | +0.25(+2.32%) |
Nov 02, 2021 | 10.70 | 11.05 | 10.57 | 10.77 | 308,977 | -0.06(-0.55%) |
Nov 01, 2021 | 10.29 | 10.92 | 10.15 | 10.83 | 422,923 | +0.68(+6.70%) |
Oct 29, 2021 | 10.05 | 10.33 | 9.900 | 10.15 | 277,604 | +0.11(+1.10%) |
Oct 28, 2021 | 9.830 | 10.07 | 9.730 | 10.04 | 216,778 | +0.15(+1.52%) |
Oct 27, 2021 | 10.11 | 10.39 | 9.870 | 9.890 | 315,741 | -0.34(-3.32%) |
Oct 26, 2021 | 10.16 | 10.23 | 210,169 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.980 | 10.48 | 9.980 | 10.23 | 286,211 | +0.38(+3.86%) |
Oct 22, 2021 | 9.940 | 10.06 | 9.690 | 9.850 | 370,545 | -0.05(-0.51%) |
Oct 21, 2021 | 10.40 | 10.54 | 9.850 | 9.900 | 405,856 | -0.65(-6.16%) |
Oct 20, 2021 | 10.32 | 10.58 | 10.00 | 10.55 | 267,163 | +0.10(+0.96%) |
Oct 19, 2021 | 10.63 | 10.72 | 10.32 | 10.45 | 263,835 | -0.08(-0.76%) |
Oct 18, 2021 | 10.46 | 11.22 | 10.39 | 10.53 | 482,688 | +0.14(+1.35%) |
Oct 15, 2021 | 10.75 | 10.84 | 10.38 | 10.39 | 574,926 | -0.12(-1.14%) |
Oct 14, 2021 | 10.90 | 10.94 | 10.31 | 10.51 | 320,091 | -0.12(-1.13%) |
Oct 13, 2021 | 10.59 | 10.73 | 10.43 | 10.63 | 233,355 | -0.17(-1.57%) |
Oct 12, 2021 | 11.13 | 11.24 | 10.70 | 10.80 | 396,940 | -0.36(-3.23%) |
Oct 11, 2021 | 11.95 | 11.95 | 11.09 | 11.16 | 520,726 | -0.30(-2.62%) |
Oct 08, 2021 | 11.54 | 11.87 | 11.43 | 11.46 | 517,733 | +0.19(+1.69%) |
Oct 07, 2021 | 11.14 | 11.47 | 10.59 | 11.27 | 530,556 | +0.47(+4.35%) |
Oct 06, 2021 | 11.25 | 11.35 | 10.26 | 10.80 | 877,611 | -0.80(-6.90%) |
Oct 05, 2021 | 11.00 | 11.94 | 10.94 | 11.60 | 1,006,546 | +0.82(+7.61%) |
Oct 04, 2021 | 9.780 | 11.31 | 9.780 | 10.78 | 1,421,117 | +1.25(+13.12%) |
Oct 01, 2021 | 9.210 | 9.735 | 9.140 | 9.530 | 444,537 | +0.33(+3.59%) |
Sep 30, 2021 | 9.140 | 9.310 | 8.850 | 9.200 | 558,838 | +0.01(+0.11%) |
Sep 29, 2021 | 9.060 | 9.300 | 8.710 | 9.190 | 371,230 | +0.16(+1.77%) |
Sep 28, 2021 | 9.540 | 9.600 | 8.860 | 9.030 | 466,831 | -0.32(-3.42%) |
Sep 27, 2021 | 8.900 | 9.460 | 8.900 | 9.350 | 468,827 | +0.69(+7.97%) |
Sep 24, 2021 | 8.570 | 8.850 | 8.490 | 8.660 | 219,285 | -0.08(-0.92%) |
Sep 23, 2021 | 8.420 | 8.780 | 8.300 | 8.740 | 238,546 | +0.44(+5.30%) |
Sep 22, 2021 | 8.240 | 8.510 | 8.200 | 8.300 | 202,864 | +0.28(+3.49%) |
Sep 21, 2021 | 8.320 | 8.365 | 7.850 | 8.020 | 317,272 | -0.12(-1.47%) |
Sep 20, 2021 | 8.520 | 8.520 | 8.010 | 8.140 | 373,499 | -0.59(-6.76%) |
Sep 17, 2021 | 9.060 | 9.090 | 8.710 | 8.730 | 348,986 | -0.27(-3.00%) |
Sep 16, 2021 | 8.980 | 9.040 | 8.660 | 9.000 | 295,714 | +0.17(+1.93%) |
Sep 15, 2021 | 8.460 | 8.859 | 8.430 | 8.830 | 335,495 | +0.49(+5.88%) |
Sep 14, 2021 | 8.690 | 8.800 | 8.295 | 8.340 | 151,242 | -0.25(-2.91%) |
Sep 13, 2021 | 8.410 | 8.870 | 8.400 | 8.590 | 330,559 | +0.33(+4.00%) |
Sep 10, 2021 | 8.370 | 8.430 | 8.220 | 8.260 | 159,991 | +0.06(+0.73%) |
Sep 09, 2021 | 8.010 | 8.390 | 8.010 | 8.200 | 102,245 | +0.02(+0.24%) |
Sep 08, 2021 | 8.350 | 8.379 | 8.150 | 8.180 | 124,676 | -0.09(-1.09%) |
Sep 07, 2021 | 8.390 | 8.525 | 8.210 | 8.270 | 121,075 | -0.11(-1.31%) |
Sep 03, 2021 | 8.530 | 8.600 | 8.230 | 8.380 | 143,784 | -0.12(-1.41%) |
Sep 02, 2021 | 8.320 | 8.700 | 8.300 | 8.500 | 217,396 | +0.34(+4.17%) |