Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.02 | 10.10 | 9.890 | 9.922 | 8,294 | -0.12(-1.18%) |
Nov 29, 2021 | 10.13 | 10.13 | 10.02 | 10.04 | 4,645 | -0.20(-1.97%) |
Nov 26, 2021 | 10.17 | 10.24 | 10.15 | 10.24 | 3,062 | +0.04(+0.40%) |
Nov 24, 2021 | 10.25 | 10.25 | 10.13 | 10.20 | 5,843 | -0.05(-0.49%) |
Nov 23, 2021 | 10.42 | 10.42 | 10.22 | 10.25 | 9,443 | +0.00(+0.00%) |
Nov 22, 2021 | 10.41 | 10.41 | 10.20 | 10.25 | 3,658 | -0.06(-0.58%) |
Nov 19, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 488 | -0.07(-0.67%) |
Nov 18, 2021 | 10.60 | 10.38 | 10.28 | 10.38 | 8,068 | +0.03(+0.29%) |
Nov 17, 2021 | 10.32 | 10.39 | 10.30 | 10.35 | 3,490 | -0.01(-0.10%) |
Nov 16, 2021 | 10.36 | 10.43 | 10.27 | 10.36 | 14,313 | +0.00(+0.00%) |
Nov 15, 2021 | 10.44 | 10.44 | 10.36 | 10.36 | 1,729 | -0.18(-1.71%) |
Nov 12, 2021 | 10.53 | 10.65 | 10.50 | 10.54 | 3,211 | -0.04(-0.38%) |
Nov 11, 2021 | 10.50 | 10.58 | 10.50 | 10.58 | 860 | +0.12(+1.15%) |
Nov 10, 2021 | 10.51 | 10.46 | 5,137 | -0.17(-1.57%) | ||
Nov 09, 2021 | 10.64 | 10.72 | 10.54 | 10.63 | 7,214 | +0.03(+0.25%) |
Nov 08, 2021 | 10.55 | 10.60 | 10.51 | 10.60 | 3,594 | +0.11(+1.05%) |
Nov 05, 2021 | 10.38 | 10.54 | 10.38 | 10.49 | 6,739 | +0.11(+1.02%) |
Nov 04, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 2,414 | -0.03(-0.25%) |
Nov 03, 2021 | 10.32 | 10.54 | 10.32 | 10.41 | 5,664 | +0.02(+0.19%) |
Nov 02, 2021 | 10.31 | 10.41 | 10.31 | 10.39 | 10,609 | -0.01(-0.10%) |
Nov 01, 2021 | 10.48 | 10.59 | 10.40 | 10.40 | 4,257 | -0.13(-1.23%) |
Oct 29, 2021 | 10.60 | 10.63 | 10.51 | 10.53 | 4,929 | -0.07(-0.66%) |
Oct 28, 2021 | 10.43 | 10.63 | 10.40 | 10.60 | 12,446 | +0.18(+1.73%) |
Oct 27, 2021 | 10.43 | 10.44 | 10.42 | 10.42 | 945 | -0.03(-0.29%) |
Oct 26, 2021 | 10.37 | 10.45 | 9,675 | +0.10(+0.97%) | ||
Oct 25, 2021 | 10.31 | 10.37 | 10.31 | 10.35 | 4,690 | -0.04(-0.34%) |
Oct 22, 2021 | 10.39 | 10.39 | 10.36 | 10.38 | 1,096 | +0.03(+0.24%) |
Oct 21, 2021 | 10.39 | 10.41 | 10.29 | 10.36 | 7,783 | -0.02(-0.19%) |
Oct 20, 2021 | 10.45 | 10.46 | 10.38 | 10.38 | 3,802 | -0.09(-0.86%) |
Oct 19, 2021 | 10.38 | 10.48 | 10.38 | 10.47 | 32,180 | +0.09(+0.87%) |
Oct 18, 2021 | 10.34 | 10.39 | 10.33 | 10.38 | 4,255 | +0.03(+0.29%) |
Oct 15, 2021 | 10.32 | 10.36 | 10.28 | 10.35 | 1,747 | -0.01(-0.10%) |
Oct 14, 2021 | 10.28 | 10.37 | 10.28 | 10.36 | 2,061 | +0.01(+0.10%) |
Oct 13, 2021 | 10.26 | 10.42 | 10.26 | 10.35 | 5,533 | +0.06(+0.58%) |
Oct 12, 2021 | 10.30 | 10.36 | 10.26 | 10.29 | 9,242 | -0.04(-0.39%) |
Oct 11, 2021 | 10.32 | 10.38 | 10.30 | 10.33 | 4,566 | +0.03(+0.29%) |
Oct 08, 2021 | 10.31 | 10.35 | 10.30 | 10.30 | 4,689 | +0.00(+0.00%) |
Oct 07, 2021 | 10.31 | 10.40 | 10.30 | 10.30 | 2,049 | -0.02(-0.19%) |
Oct 06, 2021 | 10.38 | 10.38 | 10.32 | 10.32 | 3,322 | -0.03(-0.29%) |
Oct 05, 2021 | 10.35 | 10.45 | 10.35 | 10.35 | 4,479 | -0.05(-0.48%) |
Oct 04, 2021 | 10.45 | 10.45 | 10.36 | 10.40 | 3,689 | +0.07(+0.68%) |
Oct 01, 2021 | 10.45 | 10.46 | 10.31 | 10.33 | 1,552 | -0.03(-0.29%) |
Sep 30, 2021 | 10.35 | 10.41 | 10.35 | 10.36 | 2,999 | -0.09(-0.86%) |
Sep 29, 2021 | 10.41 | 10.45 | 10.41 | 10.45 | 2,012 | +0.07(+0.67%) |
Sep 28, 2021 | 10.39 | 10.40 | 10.38 | 10.38 | 2,128 | -0.07(-0.67%) |
Sep 27, 2021 | 10.47 | 10.47 | 10.37 | 10.45 | 5,373 | +0.12(+1.16%) |
Sep 24, 2021 | 10.39 | 10.39 | 10.29 | 10.33 | 7,002 | -0.06(-0.58%) |
Sep 23, 2021 | 10.45 | 10.46 | 10.38 | 10.39 | 3,784 | +0.10(+0.97%) |
Sep 22, 2021 | 10.37 | 10.46 | 10.29 | 10.29 | 22,835 | -0.08(-0.77%) |
Sep 21, 2021 | 10.60 | 10.60 | 10.33 | 10.37 | 4,463 | -0.12(-1.14%) |
Sep 20, 2021 | 10.33 | 10.58 | 10.33 | 10.49 | 10,604 | +0.08(+0.77%) |
Sep 17, 2021 | 10.61 | 10.61 | 10.41 | 10.41 | 10,602 | -0.19(-1.79%) |
Sep 16, 2021 | 10.51 | 10.59 | 10.51 | 10.60 | 1,505 | +0.07(+0.66%) |
Sep 15, 2021 | 10.60 | 10.61 | 10.50 | 10.53 | 7,689 | -0.12(-1.13%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.53 | 10.65 | 9,866 | -0.11(-1.02%) |
Sep 13, 2021 | 10.70 | 10.78 | 10.70 | 10.76 | 3,563 | +0.05(+0.47%) |
Sep 10, 2021 | 10.75 | 10.92 | 10.61 | 10.71 | 8,953 | -0.14(-1.29%) |
Sep 09, 2021 | 10.87 | 10.89 | 10.81 | 10.85 | 3,541 | -0.05(-0.46%) |
Sep 08, 2021 | 10.81 | 10.95 | 10.80 | 10.90 | 2,769 | +0.05(+0.46%) |
Sep 07, 2021 | 10.78 | 10.88 | 10.75 | 10.85 | 3,227 | -0.04(-0.35%) |
Sep 03, 2021 | 10.83 | 10.94 | 10.83 | 10.89 | 5,676 | -0.05(-0.48%) |
Sep 02, 2021 | 10.86 | 10.94 | 10.83 | 10.94 | 2,115 | +0.03(+0.27%) |