Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.842 | 10.16 | 9.670 | 9.670 | 4,592 | -0.50(-4.92%) |
Nov 29, 2021 | 10.05 | 10.56 | 10.05 | 10.17 | 11,525 | +0.32(+3.30%) |
Nov 26, 2021 | 10.24 | 10.53 | 9.710 | 9.845 | 15,206 | -0.56(-5.34%) |
Nov 24, 2021 | 10.45 | 10.53 | 10.40 | 10.40 | 5,916 | -0.01(-0.14%) |
Nov 23, 2021 | 10.20 | 10.49 | 10.20 | 10.41 | 3,952 | -0.21(-1.93%) |
Nov 22, 2021 | 10.45 | 10.62 | 10.27 | 10.62 | 4,743 | +0.32(+3.16%) |
Nov 19, 2021 | 10.31 | 10.61 | 10.19 | 10.29 | 5,793 | -0.46(-4.28%) |
Nov 18, 2021 | 10.40 | 10.93 | 10.40 | 10.76 | 4,940 | +0.12(+1.18%) |
Nov 17, 2021 | 10.71 | 10.99 | 10.63 | 10.63 | 1,612 | +0.04(+0.38%) |
Nov 16, 2021 | 10.95 | 11.31 | 10.59 | 10.59 | 3,025 | -0.22(-2.04%) |
Nov 15, 2021 | 10.66 | 11.14 | 10.57 | 10.81 | 3,090 | +0.31(+2.95%) |
Nov 12, 2021 | 10.84 | 10.84 | 10.50 | 10.50 | 827 | -0.12(-1.18%) |
Nov 11, 2021 | 10.62 | 10.62 | 10.38 | 10.62 | 5,030 | +0.08(+0.76%) |
Nov 09, 2021 | 10.19 | 10.89 | 10.19 | 10.54 | 11,673 | -0.42(-3.83%) |
Nov 08, 2021 | 11.26 | 11.26 | 10.59 | 10.96 | 8,050 | +0.20(+1.81%) |
Nov 05, 2021 | 10.77 | 10.77 | 10.42 | 10.77 | 6,689 | +0.18(+1.70%) |
Nov 04, 2021 | 11.01 | 11.01 | 10.48 | 10.59 | 3,748 | +0.00(+0.00%) |
Nov 03, 2021 | 10.49 | 10.70 | 10.49 | 10.59 | 5,460 | -0.02(-0.21%) |
Nov 02, 2021 | 10.45 | 10.78 | 10.45 | 10.61 | 4,077 | -0.33(-2.99%) |
Nov 01, 2021 | 10.76 | 10.94 | 10.58 | 10.94 | 4,817 | -0.06(-0.55%) |
Oct 29, 2021 | 10.79 | 11.00 | 10.60 | 11.00 | 4,667 | +0.81(+7.95%) |
Oct 28, 2021 | 10.37 | 10.69 | 10.19 | 10.19 | 4,752 | +0.72(+7.60%) |
Oct 27, 2021 | 9.885 | 9.885 | 9.450 | 9.470 | 1,957 | -0.48(-4.82%) |
Oct 26, 2021 | 9.870 | 9.950 | 2,982 | +0.44(+4.63%) | ||
Oct 25, 2021 | 9.280 | 9.510 | 9.280 | 9.510 | 4,164 | -0.44(-4.37%) |
Oct 22, 2021 | 9.873 | 9.945 | 9.873 | 9.945 | 1,896 | -0.03(-0.25%) |
Oct 21, 2021 | 9.850 | 9.970 | 9.850 | 9.970 | 4,871 | -0.15(-1.48%) |
Oct 20, 2021 | 10.12 | 10.12 | 9.960 | 10.12 | 1,079 | +0.29(+2.92%) |
Oct 19, 2021 | 10.62 | 10.62 | 9.832 | 9.832 | 32,624 | -0.17(-1.65%) |
Oct 18, 2021 | 9.920 | 10.15 | 9.693 | 9.998 | 130,052 | +0.06(+0.58%) |
Oct 15, 2021 | 9.940 | 10.59 | 9.775 | 9.940 | 2,268 | -0.46(-4.42%) |
Oct 14, 2021 | 10.09 | 10.40 | 10.09 | 10.40 | 3,914 | +0.06(+0.58%) |
Oct 13, 2021 | 10.30 | 10.52 | 10.30 | 10.34 | 4,446 | -0.03(-0.29%) |
Oct 12, 2021 | 10.71 | 10.71 | 10.37 | 10.37 | 17,107 | -0.23(-2.17%) |
Oct 11, 2021 | 10.44 | 10.60 | 10.12 | 10.60 | 12,731 | +0.04(+0.33%) |
Oct 08, 2021 | 10.56 | 10.56 | 10.43 | 10.56 | 12,712 | -0.13(-1.26%) |
Oct 07, 2021 | 10.67 | 10.90 | 10.57 | 10.70 | 27,541 | +0.30(+2.88%) |
Oct 06, 2021 | 10.25 | 10.40 | 10.19 | 10.40 | 26,834 | -0.03(-0.26%) |
Oct 05, 2021 | 10.42 | 10.55 | 10.26 | 10.43 | 46,934 | +0.17(+1.63%) |
Oct 04, 2021 | 9.940 | 10.32 | 9.850 | 10.26 | 4,082 | +0.22(+2.19%) |
Oct 01, 2021 | 9.880 | 10.04 | 9.880 | 10.04 | 3,480 | +0.00(+0.05%) |
Sep 30, 2021 | 9.950 | 10.29 | 9.950 | 10.04 | 3,027 | -0.10(-0.94%) |
Sep 29, 2021 | 10.21 | 10.26 | 9.970 | 10.13 | 9,849 | +0.38(+3.90%) |
Sep 28, 2021 | 9.750 | 9.890 | 9.750 | 9.750 | 2,130 | -0.43(-4.22%) |
Sep 27, 2021 | 9.773 | 10.18 | 9.610 | 10.18 | 3,156 | +0.38(+3.82%) |
Sep 24, 2021 | 9.713 | 10.11 | 9.500 | 9.805 | 3,210 | +0.15(+1.61%) |
Sep 23, 2021 | 9.650 | 9.800 | 9.650 | 9.650 | 1,562 | -0.01(-0.10%) |
Sep 22, 2021 | 9.730 | 10.11 | 9.620 | 9.660 | 2,098 | +0.05(+0.57%) |
Sep 21, 2021 | 9.700 | 9.780 | 9.520 | 9.605 | 5,924 | +0.01(+0.05%) |
Sep 20, 2021 | 9.613 | 9.950 | 9.550 | 9.600 | 8,441 | -0.09(-0.93%) |
Sep 17, 2021 | 9.785 | 9.830 | 9.460 | 9.690 | 10,844 | +0.24(+2.54%) |
Sep 16, 2021 | 9.280 | 9.500 | 9.200 | 9.450 | 3,532 | +0.00(+0.00%) |
Sep 15, 2021 | 9.450 | 9.450 | 9.100 | 9.450 | 165,218 | -0.11(-1.10%) |
Sep 14, 2021 | 9.652 | 9.652 | 9.400 | 9.555 | 1,896 | -0.02(-0.21%) |
Sep 13, 2021 | 9.575 | 9.620 | 9.488 | 9.575 | 2,836 | +0.00(+0.00%) |
Sep 10, 2021 | 9.547 | 9.575 | 9.547 | 9.575 | 1,538 | +0.10(+1.03%) |
Sep 09, 2021 | 9.930 | 9.930 | 9.310 | 9.477 | 5,179 | -0.48(-4.80%) |
Sep 08, 2021 | 10.28 | 10.28 | 9.955 | 9.955 | 3,322 | -0.29(-2.85%) |
Sep 07, 2021 | 9.690 | 10.25 | 9.690 | 10.25 | 527 | +0.49(+4.99%) |
Sep 03, 2021 | 9.760 | 10.40 | 9.760 | 9.760 | 4,197 | -0.57(-5.52%) |
Sep 02, 2021 | 9.790 | 10.33 | 9.790 | 10.33 | 6,835 | +0.38(+3.82%) |