Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.962 | 8.970 | 8.668 | 8.819 | 18,497 | -0.08(-0.89%) |
Nov 26, 2021 | 8.898 | 8.898 | 8.898 | 747 | -0.16(-1.79%) | |
Nov 24, 2021 | 8.978 | 9.105 | 8.974 | 9.060 | 19,806 | +0.07(+0.74%) |
Nov 23, 2021 | 8.819 | 8.994 | 8.819 | 8.994 | 708 | +0.09(+1.00%) |
Nov 22, 2021 | 8.978 | 8.978 | 8.905 | 8.905 | 336 | -0.09(-0.99%) |
Nov 19, 2021 | 9.176 | 9.224 | 8.994 | 8.994 | 136,766 | -0.03(-0.31%) |
Nov 18, 2021 | 9.184 | 9.022 | 9.017 | 9.022 | 1,565 | -0.10(-1.09%) |
Nov 17, 2021 | 9.184 | 9.184 | 9.121 | 9.121 | 1,005 | -0.22(-2.35%) |
Nov 16, 2021 | 9.367 | 9.367 | 9.340 | 9.340 | 670 | -0.29(-2.99%) |
Nov 15, 2021 | 9.661 | 9.661 | 9.628 | 9.628 | 480 | +0.03(+0.31%) |
Nov 12, 2021 | 9.693 | 9.693 | 9.590 | 9.598 | 28,814 | +0.11(+1.11%) |
Nov 10, 2021 | 9.492 | 9.492 | 9.492 | 382 | -0.07(-0.74%) | |
Nov 09, 2021 | 9.590 | 9.590 | 9.563 | 9.563 | 241 | +0.20(+2.09%) |
Nov 08, 2021 | 9.415 | 9.438 | 9.344 | 9.367 | 3,919 | -0.08(-0.80%) |
Nov 05, 2021 | 9.454 | 9.454 | 9.423 | 9.443 | 2,387 | +0.32(+3.50%) |
Nov 04, 2021 | 9.288 | 9.288 | 9.124 | 9.124 | 1,848 | -0.17(-1.82%) |
Nov 03, 2021 | 8.978 | 9.319 | 8.978 | 9.293 | 1,134 | +0.42(+4.76%) |
Nov 02, 2021 | 8.946 | 8.978 | 8.870 | 8.870 | 20,998 | -0.21(-2.27%) |
Nov 01, 2021 | 9.128 | 9.128 | 9.077 | 9.077 | 592 | +0.05(+0.60%) |
Oct 29, 2021 | 9.096 | 9.176 | 9.023 | 9.023 | 2,876 | -0.18(-2.00%) |
Oct 28, 2021 | 9.289 | 9.295 | 9.208 | 9.208 | 2,216 | -0.19(-2.03%) |
Oct 27, 2021 | 9.501 | 9.510 | 9.399 | 9.399 | 1,297 | +0.04(+0.47%) |
Oct 26, 2021 | 9.470 | 9.355 | 12,423 | -0.20(-2.11%) | ||
Oct 25, 2021 | 9.415 | 9.605 | 9.415 | 9.557 | 2,450 | +0.31(+3.39%) |
Oct 22, 2021 | 9.080 | 9.359 | 8.835 | 9.243 | 15,646 | -0.08(-0.90%) |
Oct 21, 2021 | 9.327 | 9.327 | 9.327 | 9.327 | 427 | -0.46(-4.72%) |
Oct 20, 2021 | 9.812 | 9.931 | 9.789 | 9.789 | 1,725 | +0.08(+0.81%) |
Oct 19, 2021 | 9.852 | 9.852 | 9.711 | 9.711 | 537 | -0.45(-4.40%) |
Oct 18, 2021 | 10.07 | 10.16 | 10.07 | 10.16 | 144 | -0.13(-1.28%) |
Oct 15, 2021 | 10.28 | 10.29 | 10.28 | 10.29 | 221 | +0.14(+1.41%) |
Oct 14, 2021 | 10.15 | 10.15 | 10.07 | 10.15 | 1,082 | +0.04(+0.36%) |
Oct 13, 2021 | 9.979 | 10.15 | 9.979 | 10.11 | 6,410 | +0.23(+2.37%) |
Oct 12, 2021 | 9.534 | 9.876 | 9.534 | 9.876 | 7,404 | -0.09(-0.92%) |
Oct 11, 2021 | 10.03 | 10.03 | 9.967 | 9.967 | 362 | -0.09(-0.86%) |
Oct 08, 2021 | 9.971 | 10.11 | 9.971 | 10.05 | 3,467 | +0.22(+2.25%) |
Oct 07, 2021 | 9.844 | 9.844 | 9.832 | 9.832 | 2,133 | -0.02(-0.20%) |
Oct 06, 2021 | 9.693 | 9.851 | 9.693 | 9.851 | 6,653 | -0.04(-0.43%) |
Oct 05, 2021 | 9.961 | 10.00 | 9.894 | 9.894 | 13,341 | -0.42(-4.06%) |
Oct 01, 2021 | 10.31 | 10.31 | 10.31 | 161 | +0.26(+2.54%) | |
Sep 30, 2021 | 10.22 | 10.22 | 10.06 | 10.06 | 712 | -0.14(-1.34%) |
Sep 29, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 548 | +0.28(+2.80%) |
Sep 28, 2021 | 9.915 | 9.915 | 9.915 | 9.915 | 1,154 | -0.38(-3.65%) |
Sep 27, 2021 | 10.33 | 10.33 | 10.29 | 10.29 | 251 | -0.18(-1.72%) |
Sep 23, 2021 | 10.47 | 10.47 | 10.47 | 163 | +0.16(+1.60%) | |
Sep 22, 2021 | 10.33 | 10.33 | 10.28 | 10.31 | 538 | +0.22(+2.14%) |
Sep 21, 2021 | 10.00 | 10.13 | 9.955 | 10.09 | 38,970 | +0.18(+1.80%) |
Sep 20, 2021 | 10.00 | 10.00 | 9.794 | 9.912 | 6,331 | -0.33(-3.23%) |
Sep 17, 2021 | 10.27 | 10.27 | 10.20 | 10.24 | 1,799 | -0.24(-2.27%) |
Sep 16, 2021 | 10.56 | 10.56 | 10.48 | 10.48 | 670 | -0.15(-1.41%) |
Sep 15, 2021 | 10.67 | 10.67 | 10.60 | 10.63 | 514 | -0.01(-0.08%) |
Sep 14, 2021 | 10.74 | 10.78 | 10.64 | 10.64 | 1,453 | -0.01(-0.14%) |
Sep 13, 2021 | 10.63 | 10.78 | 10.63 | 10.65 | 809 | +0.18(+1.68%) |
Sep 10, 2021 | 10.51 | 10.51 | 10.48 | 10.48 | 1,037 | -0.02(-0.21%) |
Sep 09, 2021 | 10.26 | 10.60 | 10.25 | 10.50 | 12,139 | +0.34(+3.40%) |
Sep 08, 2021 | 10.38 | 10.38 | 10.16 | 10.16 | 493 | -0.75(-6.84%) |
Sep 07, 2021 | 10.90 | 10.91 | 10.90 | 10.90 | 1,363 | +0.18(+1.67%) |