Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.883 | 9.892 | 9.555 | 9.593 | 267,517 | -0.30(-3.03%) |
Nov 29, 2021 | 9.874 | 9.981 | 9.803 | 9.892 | 356,056 | +0.06(+0.57%) |
Nov 26, 2021 | 10.15 | 10.15 | 9.546 | 9.836 | 237,215 | -0.60(-5.75%) |
Nov 24, 2021 | 10.54 | 10.68 | 10.42 | 10.44 | 148,210 | -0.21(-1.94%) |
Nov 23, 2021 | 10.52 | 10.65 | 10.50 | 10.64 | 377,703 | +0.13(+1.25%) |
Nov 22, 2021 | 10.42 | 10.67 | 10.37 | 10.51 | 235,380 | +0.16(+1.54%) |
Nov 19, 2021 | 10.24 | 10.38 | 10.13 | 10.35 | 415,647 | +0.13(+1.28%) |
Nov 18, 2021 | 10.35 | 10.26 | 10.11 | 10.22 | 325,083 | -0.14(-1.36%) |
Nov 17, 2021 | 10.28 | 10.43 | 10.21 | 10.36 | 332,092 | +0.02(+0.18%) |
Nov 16, 2021 | 10.50 | 10.50 | 10.23 | 10.34 | 257,272 | -0.18(-1.69%) |
Nov 15, 2021 | 10.59 | 10.63 | 10.42 | 10.52 | 469,275 | -0.08(-0.71%) |
Nov 12, 2021 | 10.49 | 10.67 | 10.46 | 10.60 | 307,517 | +0.10(+0.98%) |
Nov 11, 2021 | 10.35 | 10.52 | 10.26 | 10.49 | 191,797 | +0.14(+1.36%) |
Nov 10, 2021 | 10.21 | 10.37 | 10.35 | 243,458 | +0.11(+1.10%) | |
Nov 09, 2021 | 10.30 | 10.34 | 10.07 | 10.24 | 201,322 | -0.14(-1.35%) |
Nov 08, 2021 | 10.33 | 10.65 | 10.30 | 10.38 | 223,599 | +0.08(+0.82%) |
Nov 05, 2021 | 10.65 | 10.77 | 10.03 | 10.30 | 428,207 | -0.37(-3.43%) |
Nov 04, 2021 | 10.93 | 10.96 | 10.60 | 10.66 | 114,115 | -0.22(-1.98%) |
Nov 03, 2021 | 10.68 | 11.05 | 10.68 | 10.88 | 162,365 | +0.22(+2.02%) |
Nov 02, 2021 | 10.56 | 10.78 | 10.40 | 10.66 | 356,384 | +0.13(+1.25%) |
Nov 01, 2021 | 10.25 | 10.61 | 10.61 | 10.53 | 171,290 | +0.35(+3.40%) |
Oct 29, 2021 | 10.28 | 10.32 | 10.11 | 10.18 | 197,012 | -0.08(-0.82%) |
Oct 28, 2021 | 10.07 | 10.35 | 10.07 | 10.27 | 188,189 | +0.25(+2.53%) |
Oct 27, 2021 | 10.26 | 10.34 | 10.01 | 10.01 | 141,725 | -0.29(-2.82%) |
Oct 26, 2021 | 10.36 | 10.30 | 211,073 | -0.07(-0.63%) | ||
Oct 25, 2021 | 10.49 | 10.33 | 10.37 | 180,760 | -0.13(-1.25%) | |
Oct 22, 2021 | 10.45 | 10.63 | 10.32 | 10.50 | 86,119 | +0.07(+0.63%) |
Oct 21, 2021 | 10.54 | 10.60 | 10.32 | 10.44 | 130,108 | -0.13(-1.24%) |
Oct 20, 2021 | 10.38 | 10.66 | 10.30 | 10.57 | 110,729 | +0.16(+1.53%) |
Oct 19, 2021 | 10.28 | 10.48 | 10.26 | 10.41 | 175,980 | +0.14(+1.37%) |
Oct 18, 2021 | 10.30 | 10.30 | 10.15 | 10.27 | 235,529 | -0.07(-0.72%) |
Oct 15, 2021 | 10.54 | 10.62 | 10.34 | 10.34 | 153,009 | -0.07(-0.63%) |
Oct 14, 2021 | 10.49 | 10.53 | 10.34 | 10.41 | 115,915 | +0.04(+0.36%) |
Oct 13, 2021 | 10.45 | 10.52 | 10.31 | 10.37 | 206,711 | -0.07(-0.72%) |
Oct 12, 2021 | 10.46 | 10.63 | 10.36 | 10.45 | 215,622 | -0.01(-0.09%) |
Oct 11, 2021 | 10.59 | 10.65 | 10.38 | 10.45 | 107,838 | -0.13(-1.24%) |
Oct 08, 2021 | 10.66 | 10.68 | 10.51 | 10.59 | 90,073 | -0.07(-0.62%) |
Oct 07, 2021 | 10.58 | 10.75 | 10.55 | 10.65 | 121,173 | +0.13(+1.25%) |
Oct 06, 2021 | 10.54 | 10.54 | 10.36 | 10.52 | 169,717 | -0.13(-1.23%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.64 | 10.65 | 80,808 | -0.11(-1.04%) |
Oct 04, 2021 | 10.87 | 10.90 | 10.64 | 10.76 | 131,263 | -0.08(-0.78%) |
Oct 01, 2021 | 10.58 | 10.91 | 10.46 | 10.85 | 139,589 | +0.36(+3.39%) |
Sep 30, 2021 | 10.91 | 10.91 | 10.49 | 10.49 | 110,164 | -0.17(-1.58%) |
Sep 29, 2021 | 10.63 | 10.75 | 10.49 | 10.66 | 96,396 | +0.03(+0.26%) |
Sep 28, 2021 | 10.78 | 10.85 | 10.54 | 10.63 | 174,356 | -0.12(-1.13%) |
Sep 27, 2021 | 10.70 | 10.98 | 10.66 | 10.75 | 148,801 | +0.07(+0.61%) |
Sep 24, 2021 | 10.54 | 10.80 | 10.54 | 10.69 | 106,537 | +0.09(+0.88%) |
Sep 23, 2021 | 10.59 | 10.76 | 10.50 | 10.60 | 226,968 | +0.04(+0.36%) |
Sep 22, 2021 | 10.50 | 10.69 | 10.48 | 10.56 | 148,052 | +0.12(+1.16%) |
Sep 21, 2021 | 10.60 | 10.62 | 10.39 | 10.44 | 103,059 | -0.14(-1.32%) |
Sep 20, 2021 | 10.56 | 10.72 | 10.39 | 10.58 | 200,829 | -0.12(-1.13%) |
Sep 17, 2021 | 10.86 | 11.01 | 10.70 | 10.70 | 1,282,321 | -0.22(-2.04%) |
Sep 16, 2021 | 10.72 | 11.02 | 10.68 | 10.92 | 139,361 | +0.15(+1.38%) |
Sep 15, 2021 | 10.79 | 10.91 | 10.62 | 10.77 | 136,811 | -0.05(-0.43%) |
Sep 14, 2021 | 11.03 | 11.08 | 10.73 | 10.82 | 140,730 | -0.18(-1.61%) |
Sep 13, 2021 | 11.07 | 11.07 | 10.84 | 10.99 | 326,956 | -0.04(-0.34%) |
Sep 10, 2021 | 11.16 | 11.21 | 10.95 | 11.03 | 108,820 | -0.07(-0.67%) |
Sep 09, 2021 | 11.06 | 11.25 | 11.00 | 11.11 | 105,941 | +0.05(+0.42%) |
Sep 08, 2021 | 11.33 | 11.35 | 11.06 | 11.06 | 108,068 | -0.30(-2.62%) |
Sep 07, 2021 | 11.30 | 11.43 | 11.26 | 11.36 | 106,437 | +0.04(+0.33%) |
Sep 03, 2021 | 11.41 | 11.41 | 11.22 | 11.32 | 79,999 | -0.11(-0.98%) |
Sep 02, 2021 | 11.65 | 11.65 | 11.38 | 11.43 | 161,195 | -0.16(-1.36%) |