Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.549 | 9.661 | 9.471 | 9.518 | 2,056 | +0.08(+0.83%) |
Nov 29, 2021 | 9.600 | 9.600 | 9.380 | 9.440 | 18,560 | -0.13(-1.32%) |
Nov 26, 2021 | 9.704 | 9.704 | 9.497 | 9.566 | 4,926 | -0.46(-4.56%) |
Nov 24, 2021 | 10.02 | 10.08 | 9.980 | 10.02 | 3,178 | +0.28(+2.92%) |
Nov 23, 2021 | 9.712 | 9.789 | 9.695 | 9.738 | 26,201 | +0.00(+0.01%) |
Nov 22, 2021 | 9.721 | 9.737 | 9.721 | 9.737 | 843 | -0.04(-0.45%) |
Nov 19, 2021 | 9.807 | 9.807 | 9.781 | 9.781 | 6,840 | +0.06(+0.58%) |
Nov 18, 2021 | 9.712 | 9.725 | 9.725 | 9.725 | 330 | -0.11(-1.14%) |
Nov 17, 2021 | 9.868 | 9.911 | 9.838 | 9.838 | 1,430 | +0.11(+1.15%) |
Nov 16, 2021 | 9.799 | 9.799 | 9.721 | 9.725 | 3,512 | -0.08(-0.84%) |
Nov 15, 2021 | 9.799 | 9.850 | 9.773 | 9.807 | 3,928 | -0.08(-0.83%) |
Nov 12, 2021 | 9.911 | 9.911 | 9.889 | 9.889 | 860 | -0.07(-0.74%) |
Nov 11, 2021 | 9.954 | 9.997 | 9.954 | 9.963 | 2,020 | +0.14(+1.45%) |
Nov 10, 2021 | 9.894 | 9.820 | 6,267 | -0.09(-0.87%) | ||
Nov 09, 2021 | 9.945 | 9.954 | 9.876 | 9.907 | 3,862 | -0.15(-1.50%) |
Nov 08, 2021 | 10.08 | 10.09 | 10.02 | 10.06 | 5,025 | +0.24(+2.42%) |
Nov 05, 2021 | 9.859 | 9.876 | 9.687 | 9.820 | 4,929 | -0.26(-2.56%) |
Nov 04, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 3,214 | -0.23(-2.19%) |
Nov 03, 2021 | 10.34 | 10.34 | 10.11 | 10.30 | 11,509 | +0.22(+2.20%) |
Nov 02, 2021 | 10.12 | 10.12 | 9.982 | 10.08 | 2,138 | -0.28(-2.72%) |
Nov 01, 2021 | 10.37 | 10.39 | 10.32 | 10.36 | 5,103 | +0.04(+0.36%) |
Oct 29, 2021 | 10.26 | 10.33 | 10.18 | 10.33 | 24,518 | +0.06(+0.60%) |
Oct 28, 2021 | 10.28 | 10.28 | 10.19 | 10.26 | 16,983 | -0.30(-2.83%) |
Oct 27, 2021 | 10.87 | 10.87 | 10.21 | 10.56 | 14,640 | -0.40(-3.64%) |
Oct 26, 2021 | 10.93 | 10.96 | 6,849 | -0.16(-1.43%) | ||
Oct 25, 2021 | 10.99 | 11.14 | 10.99 | 11.12 | 4,479 | +0.21(+1.91%) |
Oct 22, 2021 | 11.30 | 11.30 | 10.91 | 10.91 | 16,620 | -0.39(-3.46%) |
Oct 21, 2021 | 11.29 | 11.33 | 11.25 | 11.31 | 3,290 | +0.16(+1.44%) |
Oct 20, 2021 | 11.17 | 11.19 | 11.04 | 11.15 | 6,520 | -0.48(-4.14%) |
Oct 19, 2021 | 11.66 | 11.68 | 11.61 | 11.63 | 3,039 | -0.02(-0.15%) |
Oct 18, 2021 | 11.47 | 11.74 | 11.47 | 11.65 | 32,463 | +0.49(+4.37%) |
Oct 15, 2021 | 11.17 | 11.19 | 11.16 | 11.16 | 1,283 | +0.04(+0.35%) |
Oct 14, 2021 | 11.26 | 11.26 | 11.05 | 11.12 | 6,502 | +0.05(+0.43%) |
Oct 13, 2021 | 11.11 | 11.11 | 11.01 | 11.07 | 6,873 | -0.27(-2.35%) |
Oct 12, 2021 | 11.33 | 11.34 | 11.33 | 11.34 | 707 | -0.10(-0.87%) |
Oct 11, 2021 | 11.55 | 11.55 | 11.44 | 11.44 | 5,382 | -0.00(-0.00%) |
Oct 08, 2021 | 11.41 | 11.44 | 11.38 | 11.44 | 4,749 | -0.06(-0.53%) |
Oct 07, 2021 | 11.64 | 11.65 | 11.45 | 11.50 | 30,276 | -0.15(-1.25%) |
Oct 06, 2021 | 11.39 | 11.67 | 11.39 | 11.64 | 26,978 | +0.19(+1.64%) |
Oct 05, 2021 | 11.45 | 11.64 | 11.36 | 11.45 | 38,723 | +0.30(+2.71%) |
Oct 04, 2021 | 11.29 | 11.29 | 11.14 | 11.15 | 1,732 | +0.00(+0.02%) |
Oct 01, 2021 | 11.07 | 11.21 | 11.07 | 11.15 | 15,252 | -0.05(-0.46%) |
Sep 30, 2021 | 11.09 | 11.30 | 11.09 | 11.20 | 5,483 | +0.14(+1.31%) |
Sep 29, 2021 | 11.20 | 11.20 | 11.00 | 11.06 | 18,891 | -0.51(-4.44%) |
Sep 28, 2021 | 11.61 | 11.63 | 11.57 | 11.57 | 21,744 | +0.57(+5.14%) |
Sep 27, 2021 | 10.76 | 11.01 | 10.76 | 11.01 | 14,222 | +0.15(+1.35%) |
Sep 24, 2021 | 10.89 | 10.91 | 10.86 | 10.86 | 6,808 | -0.47(-4.19%) |
Sep 23, 2021 | 11.34 | 11.39 | 11.30 | 11.33 | 7,062 | -0.03(-0.30%) |
Sep 22, 2021 | 11.13 | 11.47 | 11.13 | 11.37 | 27,027 | +0.50(+4.60%) |
Sep 21, 2021 | 10.78 | 10.95 | 10.77 | 10.87 | 5,337 | +0.11(+0.99%) |
Sep 20, 2021 | 10.74 | 10.83 | 10.65 | 10.76 | 12,886 | -0.35(-3.19%) |
Sep 17, 2021 | 11.21 | 11.21 | 11.01 | 11.12 | 17,683 | -0.41(-3.54%) |
Sep 16, 2021 | 11.54 | 11.57 | 11.47 | 11.52 | 20,741 | -0.05(-0.44%) |
Sep 15, 2021 | 11.51 | 11.60 | 11.50 | 11.58 | 7,942 | +0.14(+1.22%) |
Sep 14, 2021 | 11.45 | 11.58 | 11.33 | 11.44 | 31,361 | -0.37(-3.16%) |
Sep 13, 2021 | 11.78 | 11.81 | 11.63 | 11.81 | 16,795 | +0.66(+5.88%) |
Sep 10, 2021 | 11.38 | 11.38 | 11.15 | 11.15 | 14,124 | -0.23(-2.05%) |
Sep 09, 2021 | 11.20 | 11.46 | 11.18 | 11.39 | 28,617 | +0.43(+3.94%) |
Sep 08, 2021 | 11.22 | 11.22 | 10.92 | 10.95 | 17,321 | +0.00(+0.00%) |
Sep 07, 2021 | 10.78 | 11.01 | 10.78 | 10.95 | 18,324 | +0.47(+4.53%) |
Sep 03, 2021 | 10.58 | 10.58 | 10.48 | 10.48 | 1,699 | +0.04(+0.41%) |
Sep 02, 2021 | 10.16 | 10.49 | 10.16 | 10.44 | 5,111 | +0.31(+3.07%) |