Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.47 | 10.51 | 10.36 | 10.44 | 226,943 | -0.02(-0.23%) |
Nov 29, 2021 | 10.57 | 10.64 | 10.47 | 10.47 | 202,066 | -0.01(-0.08%) |
Nov 26, 2021 | 10.48 | 10.51 | 10.25 | 10.47 | 277,182 | -0.06(-0.53%) |
Nov 24, 2021 | 10.51 | 10.58 | 10.47 | 10.53 | 169,663 | +0.03(+0.31%) |
Nov 23, 2021 | 10.65 | 10.65 | 10.47 | 10.50 | 218,737 | -0.10(-0.91%) |
Nov 22, 2021 | 10.64 | 10.80 | 10.57 | 10.59 | 372,734 | -0.01(-0.08%) |
Nov 19, 2021 | 10.53 | 10.66 | 10.53 | 10.60 | 193,266 | +0.02(+0.23%) |
Nov 18, 2021 | 10.87 | 10.59 | 10.54 | 10.58 | 691,306 | -0.36(-3.30%) |
Nov 17, 2021 | 10.99 | 10.99 | 10.87 | 10.94 | 142,343 | -0.02(-0.15%) |
Nov 16, 2021 | 11.07 | 11.08 | 10.83 | 10.95 | 291,194 | -0.04(-0.33%) |
Nov 15, 2021 | 11.03 | 11.09 | 10.95 | 10.99 | 394,567 | +0.05(+0.44%) |
Nov 12, 2021 | 10.95 | 11.00 | 10.92 | 10.94 | 294,034 | +0.02(+0.22%) |
Nov 11, 2021 | 10.91 | 10.99 | 10.90 | 10.92 | 251,053 | +0.05(+0.44%) |
Nov 10, 2021 | 10.90 | 10.87 | 154,567 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.89 | 10.90 | 10.82 | 10.87 | 165,613 | -0.04(-0.36%) |
Nov 08, 2021 | 10.87 | 10.94 | 10.84 | 10.91 | 298,466 | +0.03(+0.29%) |
Nov 05, 2021 | 10.82 | 10.90 | 10.81 | 10.88 | 206,928 | +0.08(+0.74%) |
Nov 04, 2021 | 10.78 | 10.81 | 10.69 | 10.80 | 186,912 | +0.12(+1.12%) |
Nov 03, 2021 | 10.74 | 10.77 | 10.66 | 10.68 | 139,103 | -0.02(-0.22%) |
Nov 02, 2021 | 10.70 | 10.74 | 10.64 | 10.70 | 150,476 | +0.04(+0.37%) |
Nov 01, 2021 | 10.78 | 10.73 | 10.60 | 10.66 | 267,785 | -0.06(-0.59%) |
Oct 29, 2021 | 10.77 | 10.78 | 10.70 | 10.73 | 120,448 | -0.02(-0.15%) |
Oct 28, 2021 | 10.71 | 10.77 | 10.67 | 10.74 | 189,340 | +0.07(+0.67%) |
Oct 27, 2021 | 10.63 | 10.68 | 10.58 | 10.67 | 136,875 | +0.06(+0.52%) |
Oct 26, 2021 | 10.67 | 10.62 | 140,275 | -0.02(-0.15%) | ||
Oct 25, 2021 | 10.66 | 10.70 | 10.62 | 10.63 | 335,073 | +0.02(+0.23%) |
Oct 22, 2021 | 10.56 | 10.65 | 10.52 | 10.61 | 194,844 | +0.05(+0.45%) |
Oct 21, 2021 | 10.58 | 10.60 | 10.52 | 10.56 | 122,817 | -0.02(-0.15%) |
Oct 20, 2021 | 10.59 | 10.62 | 10.55 | 10.58 | 133,575 | -0.02(-0.15%) |
Oct 19, 2021 | 10.56 | 10.67 | 10.55 | 10.59 | 206,028 | +0.02(+0.23%) |
Oct 18, 2021 | 10.50 | 10.57 | 10.48 | 10.57 | 126,209 | +0.07(+0.68%) |
Oct 15, 2021 | 10.54 | 10.55 | 10.48 | 10.50 | 232,838 | -0.00(-0.04%) |
Oct 14, 2021 | 10.50 | 10.54 | 10.45 | 10.50 | 295,211 | +0.00(+0.00%) |
Oct 13, 2021 | 10.52 | 10.56 | 10.40 | 10.50 | 406,129 | -0.04(-0.37%) |
Oct 12, 2021 | 10.52 | 10.62 | 10.50 | 10.54 | 213,235 | +0.04(+0.38%) |
Oct 11, 2021 | 10.47 | 10.56 | 10.47 | 10.50 | 162,627 | +0.04(+0.38%) |
Oct 08, 2021 | 10.38 | 10.52 | 10.37 | 10.46 | 224,017 | +0.11(+1.07%) |
Oct 07, 2021 | 10.43 | 10.47 | 10.33 | 10.35 | 154,389 | -0.03(-0.31%) |
Oct 06, 2021 | 10.28 | 10.38 | 10.24 | 10.38 | 208,824 | +0.07(+0.69%) |
Oct 05, 2021 | 10.30 | 10.36 | 10.26 | 10.31 | 213,293 | +0.06(+0.62%) |
Oct 04, 2021 | 10.23 | 10.30 | 10.18 | 10.25 | 188,154 | +0.04(+0.39%) |
Oct 01, 2021 | 10.15 | 10.27 | 10.12 | 10.21 | 222,262 | +0.09(+0.94%) |
Sep 30, 2021 | 10.19 | 10.20 | 10.08 | 10.11 | 154,641 | -0.06(-0.62%) |
Sep 29, 2021 | 10.16 | 10.22 | 10.10 | 10.18 | 171,413 | +0.07(+0.70%) |
Sep 28, 2021 | 10.16 | 10.22 | 10.08 | 10.11 | 182,523 | -0.04(-0.39%) |
Sep 27, 2021 | 10.18 | 10.18 | 10.07 | 10.15 | 177,284 | +0.06(+0.55%) |
Sep 24, 2021 | 10.14 | 10.19 | 10.09 | 10.09 | 133,261 | -0.06(-0.55%) |
Sep 23, 2021 | 10.15 | 10.22 | 10.13 | 10.15 | 127,356 | +0.02(+0.23%) |
Sep 22, 2021 | 10.15 | 10.18 | 10.11 | 10.12 | 103,726 | +0.03(+0.31%) |
Sep 21, 2021 | 10.02 | 10.18 | 10.00 | 10.09 | 197,172 | +0.17(+1.67%) |
Sep 20, 2021 | 9.924 | 9.995 | 9.845 | 9.924 | 261,218 | -0.17(-1.72%) |
Sep 17, 2021 | 10.07 | 10.15 | 10.00 | 10.10 | 314,746 | +0.06(+0.55%) |
Sep 16, 2021 | 10.14 | 10.17 | 9.979 | 10.04 | 229,075 | -0.12(-1.21%) |
Sep 15, 2021 | 10.11 | 10.19 | 10.06 | 10.17 | 284,642 | +0.09(+0.86%) |
Sep 14, 2021 | 10.14 | 10.18 | 10.07 | 10.08 | 164,401 | -0.05(-0.54%) |
Sep 13, 2021 | 10.13 | 10.15 | 10.02 | 10.13 | 285,531 | +0.03(+0.31%) |
Sep 10, 2021 | 10.22 | 10.28 | 10.09 | 10.10 | 235,329 | -0.05(-0.54%) |
Sep 09, 2021 | 10.16 | 10.23 | 10.12 | 10.16 | 195,702 | +0.02(+0.15%) |
Sep 08, 2021 | 10.07 | 10.20 | 10.06 | 10.14 | 157,305 | +0.09(+0.94%) |
Sep 07, 2021 | 10.11 | 10.15 | 10.05 | 10.05 | 298,095 | -0.10(-1.00%) |
Sep 03, 2021 | 10.10 | 10.16 | 10.07 | 10.15 | 162,504 | +0.07(+0.70%) |
Sep 02, 2021 | 10.10 | 10.12 | 10.05 | 10.08 | 148,129 | -0.03(-0.31%) |