Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.051 | 9.145 | 8.955 | 9.118 | 622,774 | -0.04(-0.40%) |
Nov 29, 2021 | 9.133 | 9.199 | 9.014 | 9.155 | 674,653 | +0.04(+0.49%) |
Nov 26, 2021 | 9.162 | 9.221 | 8.763 | 9.110 | 522,629 | -0.18(-1.99%) |
Nov 24, 2021 | 9.162 | 9.354 | 9.162 | 9.295 | 277,989 | +0.06(+0.64%) |
Nov 23, 2021 | 9.207 | 9.362 | 9.162 | 9.236 | 365,944 | +0.12(+1.30%) |
Nov 22, 2021 | 9.096 | 9.221 | 9.036 | 9.118 | 356,659 | +0.03(+0.33%) |
Nov 19, 2021 | 9.125 | 9.125 | 8.999 | 9.088 | 333,686 | -0.12(-1.29%) |
Nov 18, 2021 | 9.480 | 9.229 | 9.188 | 9.207 | 394,077 | -0.18(-1.97%) |
Nov 17, 2021 | 9.554 | 9.584 | 9.225 | 9.391 | 733,856 | -0.14(-1.47%) |
Nov 16, 2021 | 9.806 | 9.806 | 9.451 | 9.532 | 593,027 | -0.26(-2.64%) |
Nov 15, 2021 | 9.998 | 10.04 | 9.754 | 9.791 | 742,502 | -0.26(-2.58%) |
Nov 12, 2021 | 10.26 | 10.26 | 9.806 | 10.05 | 931,801 | -0.13(-1.31%) |
Nov 11, 2021 | 10.15 | 10.24 | 10.11 | 10.18 | 301,315 | +0.02(+0.22%) |
Nov 10, 2021 | 10.24 | 10.16 | 394,940 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.04 | 10.43 | 10.04 | 10.23 | 329,754 | +0.07(+0.73%) |
Nov 08, 2021 | 10.27 | 10.29 | 10.12 | 10.16 | 207,270 | -0.04(-0.36%) |
Nov 05, 2021 | 10.02 | 10.27 | 10.01 | 10.20 | 460,925 | +0.27(+2.76%) |
Nov 04, 2021 | 10.04 | 10.12 | 9.879 | 9.924 | 296,849 | -0.10(-0.96%) |
Nov 03, 2021 | 9.924 | 10.12 | 9.909 | 10.02 | 332,424 | +0.10(+1.04%) |
Nov 02, 2021 | 10.20 | 10.20 | 9.909 | 9.916 | 239,070 | -0.20(-1.97%) |
Nov 01, 2021 | 9.924 | 10.12 | 9.887 | 10.12 | 289,827 | +0.21(+2.09%) |
Oct 29, 2021 | 9.887 | 9.924 | 9.769 | 9.909 | 224,174 | +0.02(+0.22%) |
Oct 28, 2021 | 9.961 | 10.01 | 9.828 | 9.887 | 239,539 | +0.02(+0.22%) |
Oct 27, 2021 | 9.798 | 9.902 | 9.776 | 9.865 | 233,436 | +0.03(+0.30%) |
Oct 26, 2021 | 9.968 | 9.806 | 9.835 | 266,854 | -0.14(-1.41%) | |
Oct 25, 2021 | 9.939 | 10.01 | 9.909 | 9.976 | 193,980 | +0.07(+0.67%) |
Oct 22, 2021 | 9.946 | 9.990 | 9.887 | 9.909 | 235,147 | -0.09(-0.89%) |
Oct 21, 2021 | 9.828 | 10.08 | 10.03 | 9.998 | 333,727 | -0.03(-0.30%) |
Oct 20, 2021 | 9.939 | 10.03 | 9.857 | 10.03 | 226,693 | +0.12(+1.19%) |
Oct 19, 2021 | 10.05 | 10.05 | 9.842 | 9.909 | 291,743 | -0.04(-0.37%) |
Oct 18, 2021 | 9.879 | 9.990 | 9.842 | 9.946 | 291,306 | +0.08(+0.82%) |
Oct 15, 2021 | 10.11 | 10.14 | 9.865 | 9.865 | 333,919 | -0.10(-1.04%) |
Oct 14, 2021 | 10.06 | 10.06 | 9.931 | 9.968 | 275,518 | +0.00(+0.00%) |
Oct 13, 2021 | 10.04 | 10.04 | 9.798 | 9.968 | 367,418 | -0.07(-0.66%) |
Oct 12, 2021 | 9.983 | 10.12 | 9.983 | 10.03 | 189,273 | +0.04(+0.37%) |
Oct 11, 2021 | 10.05 | 10.11 | 9.998 | 9.998 | 180,484 | -0.06(-0.59%) |
Oct 08, 2021 | 10.01 | 10.09 | 10.01 | 10.06 | 152,324 | +0.01(+0.15%) |
Oct 07, 2021 | 10.12 | 10.20 | 10.01 | 10.04 | 328,734 | -0.04(-0.37%) |
Oct 06, 2021 | 10.01 | 10.09 | 9.872 | 10.08 | 266,024 | -0.07(-0.66%) |
Oct 05, 2021 | 10.01 | 10.19 | 9.905 | 10.15 | 359,320 | +0.15(+1.48%) |
Oct 04, 2021 | 10.03 | 10.15 | 9.976 | 9.998 | 370,032 | -0.01(-0.15%) |
Oct 01, 2021 | 9.820 | 10.10 | 9.769 | 10.01 | 406,313 | +0.27(+2.81%) |
Sep 30, 2021 | 9.783 | 9.891 | 9.695 | 9.739 | 495,710 | -0.11(-1.13%) |
Sep 29, 2021 | 9.792 | 9.944 | 9.697 | 9.850 | 422,468 | +0.10(+1.04%) |
Sep 28, 2021 | 9.814 | 9.893 | 9.725 | 9.748 | 423,614 | -0.13(-1.32%) |
Sep 27, 2021 | 9.857 | 10.02 | 9.857 | 9.879 | 412,937 | +0.06(+0.59%) |
Sep 24, 2021 | 9.814 | 9.879 | 9.785 | 9.821 | 280,479 | +0.02(+0.22%) |
Sep 23, 2021 | 9.792 | 9.901 | 9.777 | 9.799 | 209,612 | +0.08(+0.82%) |
Sep 22, 2021 | 9.770 | 9.843 | 9.712 | 9.719 | 251,204 | +0.01(+0.15%) |
Sep 21, 2021 | 9.726 | 9.792 | 9.668 | 9.705 | 190,300 | +0.06(+0.60%) |
Sep 20, 2021 | 9.574 | 9.719 | 9.465 | 9.647 | 333,432 | -0.15(-1.56%) |
Sep 17, 2021 | 9.661 | 9.821 | 9.589 | 9.799 | 1,224,862 | +0.20(+2.04%) |
Sep 16, 2021 | 9.748 | 9.748 | 9.574 | 9.603 | 293,673 | -0.09(-0.90%) |
Sep 15, 2021 | 9.589 | 9.712 | 9.574 | 9.690 | 293,331 | +0.09(+0.91%) |
Sep 14, 2021 | 9.734 | 9.734 | 9.560 | 9.603 | 376,679 | -0.10(-1.05%) |
Sep 13, 2021 | 9.654 | 9.726 | 9.538 | 9.705 | 433,532 | +0.16(+1.67%) |
Sep 10, 2021 | 9.828 | 9.828 | 9.545 | 9.545 | 373,210 | -0.24(-2.45%) |
Sep 09, 2021 | 9.814 | 9.908 | 9.756 | 9.785 | 342,138 | -0.04(-0.37%) |
Sep 08, 2021 | 9.886 | 9.966 | 9.806 | 9.821 | 407,367 | -0.08(-0.81%) |
Sep 07, 2021 | 9.944 | 10.08 | 9.901 | 9.901 | 317,493 | -0.12(-1.23%) |
Sep 03, 2021 | 9.988 | 10.04 | 9.973 | 10.02 | 231,877 | +0.04(+0.36%) |
Sep 02, 2021 | 9.959 | 10.07 | 9.944 | 9.988 | 282,055 | -0.01(-0.07%) |