Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.53 | 10.62 | 10.22 | 10.35 | 98,780 | -0.27(-2.51%) |
Nov 29, 2021 | 10.67 | 10.69 | 10.50 | 10.61 | 63,637 | -0.04(-0.36%) |
Nov 26, 2021 | 10.66 | 10.76 | 10.47 | 10.65 | 38,156 | -0.10(-0.88%) |
Nov 24, 2021 | 10.70 | 10.91 | 10.69 | 10.75 | 36,468 | -0.04(-0.35%) |
Nov 23, 2021 | 10.86 | 10.87 | 10.64 | 10.79 | 30,798 | -0.05(-0.44%) |
Nov 22, 2021 | 10.89 | 11.02 | 10.77 | 10.83 | 49,152 | -0.10(-0.87%) |
Nov 19, 2021 | 10.66 | 10.99 | 10.59 | 10.93 | 55,649 | +0.22(+2.04%) |
Nov 18, 2021 | 10.77 | 10.69 | 10.61 | 10.71 | 45,081 | +0.01(+0.09%) |
Nov 17, 2021 | 10.62 | 10.74 | 10.50 | 10.70 | 49,181 | +0.00(+0.00%) |
Nov 16, 2021 | 10.87 | 10.97 | 10.51 | 10.70 | 44,631 | -0.13(-1.23%) |
Nov 15, 2021 | 10.73 | 10.95 | 10.70 | 10.83 | 54,175 | +0.09(+0.80%) |
Nov 12, 2021 | 10.88 | 10.90 | 10.74 | 10.75 | 30,713 | -0.09(-0.88%) |
Nov 11, 2021 | 10.65 | 10.90 | 10.62 | 10.84 | 42,889 | +0.16(+1.51%) |
Nov 10, 2021 | 10.82 | 10.68 | 23,129 | -0.14(-1.32%) | ||
Nov 09, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 26,951 | -0.05(-0.44%) |
Nov 08, 2021 | 10.92 | 10.92 | 10.80 | 10.87 | 35,050 | -0.05(-0.44%) |
Nov 05, 2021 | 10.80 | 11.00 | 10.80 | 10.92 | 39,925 | +0.12(+1.14%) |
Nov 04, 2021 | 10.74 | 10.89 | 10.65 | 10.80 | 38,214 | -0.01(-0.09%) |
Nov 03, 2021 | 10.67 | 11.07 | 10.61 | 10.80 | 81,318 | +0.12(+1.16%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.55 | 10.68 | 28,286 | -0.09(-0.84%) |
Nov 01, 2021 | 10.59 | 10.83 | 10.47 | 10.77 | 86,582 | +0.21(+2.03%) |
Oct 29, 2021 | 10.47 | 10.61 | 10.32 | 10.56 | 57,787 | +0.08(+0.73%) |
Oct 28, 2021 | 10.22 | 10.48 | 10.14 | 10.48 | 90,832 | +0.27(+2.60%) |
Oct 27, 2021 | 10.55 | 10.56 | 10.13 | 10.22 | 85,299 | -0.31(-2.98%) |
Oct 26, 2021 | 10.57 | 10.43 | 10.53 | 76,957 | -0.06(-0.54%) | |
Oct 25, 2021 | 10.67 | 10.71 | 10.51 | 10.59 | 49,308 | -0.05(-0.45%) |
Oct 22, 2021 | 10.59 | 10.69 | 10.53 | 10.63 | 43,118 | +0.01(+0.09%) |
Oct 21, 2021 | 10.70 | 10.74 | 10.49 | 10.62 | 78,955 | -0.07(-0.62%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.56 | 10.69 | 63,814 | +0.00(+0.04%) |
Oct 19, 2021 | 10.53 | 10.71 | 10.38 | 10.69 | 58,796 | +0.15(+1.40%) |
Oct 18, 2021 | 10.67 | 10.67 | 10.49 | 10.54 | 59,237 | -0.14(-1.33%) |
Oct 15, 2021 | 10.83 | 10.93 | 10.68 | 10.68 | 90,315 | -0.16(-1.49%) |
Oct 14, 2021 | 11.02 | 11.02 | 10.68 | 10.84 | 114,621 | -0.18(-1.64%) |
Oct 13, 2021 | 10.99 | 11.12 | 10.89 | 11.02 | 25,849 | +0.00(+0.00%) |
Oct 12, 2021 | 10.97 | 11.09 | 10.91 | 11.02 | 17,566 | +0.06(+0.52%) |
Oct 11, 2021 | 11.28 | 11.28 | 10.95 | 10.97 | 34,053 | -0.31(-2.78%) |
Oct 08, 2021 | 10.84 | 11.37 | 10.84 | 11.28 | 65,190 | +0.38(+3.49%) |
Oct 07, 2021 | 10.95 | 11.17 | 10.86 | 10.90 | 32,129 | -0.09(-0.78%) |
Oct 06, 2021 | 10.96 | 10.99 | 10.84 | 10.99 | 36,883 | -0.05(-0.43%) |
Oct 05, 2021 | 11.25 | 11.28 | 10.99 | 11.03 | 40,834 | -0.29(-2.60%) |
Oct 04, 2021 | 10.99 | 11.36 | 10.83 | 11.33 | 95,521 | +0.32(+2.94%) |
Oct 01, 2021 | 10.94 | 11.09 | 10.79 | 11.00 | 68,062 | +0.17(+1.58%) |
Sep 30, 2021 | 10.94 | 11.03 | 10.80 | 10.83 | 41,590 | -0.02(-0.22%) |
Sep 29, 2021 | 10.86 | 10.95 | 10.80 | 10.86 | 73,965 | -0.01(-0.09%) |
Sep 28, 2021 | 10.88 | 10.96 | 10.82 | 10.87 | 43,622 | -0.06(-0.52%) |
Sep 27, 2021 | 10.91 | 11.12 | 10.89 | 10.92 | 28,753 | -0.01(-0.09%) |
Sep 24, 2021 | 11.02 | 11.02 | 10.92 | 10.93 | 30,523 | -0.08(-0.77%) |
Sep 23, 2021 | 10.79 | 11.03 | 10.79 | 11.02 | 38,216 | +0.23(+2.10%) |
Sep 22, 2021 | 10.67 | 10.89 | 10.67 | 10.79 | 36,839 | +0.03(+0.26%) |
Sep 21, 2021 | 11.12 | 11.14 | 10.73 | 10.76 | 61,215 | -0.34(-3.06%) |
Sep 20, 2021 | 10.95 | 11.12 | 10.89 | 11.10 | 73,356 | +0.02(+0.17%) |
Sep 17, 2021 | 11.13 | 11.20 | 11.01 | 11.08 | 178,835 | +0.00(+0.00%) |
Sep 16, 2021 | 11.16 | 11.22 | 10.95 | 11.08 | 69,362 | -0.09(-0.84%) |
Sep 15, 2021 | 11.14 | 11.34 | 11.09 | 11.18 | 67,091 | +0.05(+0.42%) |
Sep 14, 2021 | 11.10 | 11.18 | 11.02 | 11.13 | 46,565 | +0.01(+0.09%) |
Sep 13, 2021 | 11.30 | 11.31 | 11.04 | 11.12 | 44,771 | -0.05(-0.42%) |
Sep 10, 2021 | 11.35 | 11.35 | 11.10 | 11.17 | 38,928 | -0.12(-1.09%) |
Sep 09, 2021 | 11.46 | 11.52 | 11.26 | 11.29 | 33,993 | -0.22(-1.89%) |
Sep 08, 2021 | 11.55 | 11.55 | 11.43 | 11.51 | 41,937 | +0.00(+0.00%) |
Sep 07, 2021 | 11.36 | 11.55 | 11.31 | 11.51 | 77,687 | +0.11(+0.99%) |
Sep 03, 2021 | 11.53 | 11.55 | 11.31 | 11.39 | 43,760 | -0.16(-1.39%) |
Sep 02, 2021 | 11.43 | 11.60 | 11.34 | 11.55 | 46,429 | +0.08(+0.66%) |