Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.701 | 9.701 | 9.465 | 9.661 | 913,285 | -0.04(-0.40%) |
Nov 29, 2021 | 10.07 | 10.14 | 9.671 | 9.701 | 770,482 | -0.34(-3.42%) |
Nov 26, 2021 | 10.10 | 10.10 | 9.661 | 10.04 | 465,500 | -0.22(-2.10%) |
Nov 24, 2021 | 10.14 | 10.34 | 10.04 | 10.26 | 459,933 | +0.08(+0.78%) |
Nov 23, 2021 | 10.36 | 10.36 | 10.12 | 10.18 | 667,985 | -0.13(-1.24%) |
Nov 22, 2021 | 10.34 | 10.56 | 10.29 | 10.31 | 497,130 | -0.03(-0.28%) |
Nov 19, 2021 | 10.40 | 10.47 | 10.26 | 10.34 | 503,072 | -0.09(-0.85%) |
Nov 18, 2021 | 10.54 | 10.44 | 10.39 | 10.43 | 599,540 | -0.09(-0.84%) |
Nov 17, 2021 | 10.39 | 10.60 | 10.37 | 10.51 | 699,729 | +0.01(+0.09%) |
Nov 16, 2021 | 10.30 | 10.51 | 10.20 | 10.50 | 610,945 | +0.22(+2.10%) |
Nov 15, 2021 | 10.24 | 10.44 | 10.10 | 10.29 | 904,973 | +0.10(+0.96%) |
Nov 12, 2021 | 10.11 | 10.25 | 10.02 | 10.19 | 698,016 | +0.14(+1.37%) |
Nov 11, 2021 | 10.18 | 10.20 | 10.02 | 10.05 | 668,153 | -0.16(-1.54%) |
Nov 10, 2021 | 10.18 | 10.21 | 561,882 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.25 | 10.36 | 10.10 | 10.21 | 669,740 | -0.06(-0.57%) |
Nov 08, 2021 | 10.69 | 10.69 | 10.17 | 10.27 | 679,949 | -0.47(-4.38%) |
Nov 05, 2021 | 10.64 | 10.95 | 10.40 | 10.74 | 821,243 | +0.45(+4.39%) |
Nov 04, 2021 | 10.69 | 10.70 | 10.26 | 10.29 | 723,179 | -0.37(-3.50%) |
Nov 03, 2021 | 10.32 | 10.76 | 10.24 | 10.66 | 419,908 | +0.33(+3.23%) |
Nov 02, 2021 | 10.77 | 10.77 | 10.28 | 10.33 | 577,386 | -0.47(-4.36%) |
Nov 01, 2021 | 10.48 | 10.92 | 10.42 | 10.80 | 594,551 | +0.38(+3.67%) |
Oct 29, 2021 | 10.38 | 10.54 | 10.24 | 10.42 | 671,706 | -0.02(-0.19%) |
Oct 28, 2021 | 10.35 | 10.49 | 10.34 | 10.44 | 251,817 | +0.09(+0.85%) |
Oct 27, 2021 | 10.45 | 10.48 | 10.32 | 10.35 | 269,248 | -0.14(-1.31%) |
Oct 26, 2021 | 10.54 | 10.49 | 10.49 | 274,918 | -0.06(-0.56%) | |
Oct 25, 2021 | 10.41 | 10.56 | 10.27 | 10.54 | 326,994 | +0.19(+1.80%) |
Oct 22, 2021 | 10.47 | 10.49 | 10.33 | 10.36 | 204,317 | -0.12(-1.12%) |
Oct 21, 2021 | 10.36 | 10.58 | 10.32 | 10.48 | 282,334 | +0.13(+1.23%) |
Oct 20, 2021 | 10.54 | 10.56 | 10.29 | 10.35 | 420,081 | -0.22(-2.04%) |
Oct 19, 2021 | 10.63 | 10.75 | 10.54 | 10.56 | 271,154 | -0.02(-0.19%) |
Oct 18, 2021 | 10.65 | 10.67 | 10.52 | 10.58 | 283,047 | -0.07(-0.64%) |
Oct 15, 2021 | 10.76 | 10.99 | 10.64 | 10.65 | 371,041 | +0.01(+0.09%) |
Oct 14, 2021 | 10.57 | 10.75 | 10.50 | 10.64 | 308,312 | +0.12(+1.12%) |
Oct 13, 2021 | 10.57 | 10.63 | 10.44 | 10.52 | 312,107 | -0.05(-0.46%) |
Oct 12, 2021 | 10.92 | 10.96 | 10.54 | 10.57 | 345,956 | -0.34(-3.14%) |
Oct 11, 2021 | 11.07 | 11.17 | 10.90 | 10.92 | 156,349 | -0.15(-1.33%) |
Oct 08, 2021 | 11.08 | 11.19 | 11.02 | 11.06 | 194,555 | +0.03(+0.27%) |
Oct 07, 2021 | 10.89 | 11.07 | 10.88 | 11.03 | 451,820 | +0.18(+1.63%) |
Oct 06, 2021 | 10.85 | 10.97 | 10.79 | 10.86 | 587,671 | -0.07(-0.63%) |
Oct 05, 2021 | 10.88 | 11.12 | 10.80 | 10.93 | 474,383 | +0.09(+0.81%) |
Oct 04, 2021 | 10.65 | 10.88 | 10.56 | 10.84 | 449,311 | +0.21(+1.94%) |
Oct 01, 2021 | 10.45 | 10.70 | 10.45 | 10.63 | 562,776 | +0.27(+2.65%) |
Sep 30, 2021 | 10.47 | 10.52 | 10.36 | 10.36 | 263,144 | -0.11(-1.03%) |
Sep 29, 2021 | 10.60 | 10.71 | 10.36 | 10.47 | 232,698 | -0.01(-0.09%) |
Sep 28, 2021 | 10.76 | 10.76 | 10.43 | 10.48 | 470,643 | -0.02(-0.19%) |
Sep 27, 2021 | 10.41 | 10.65 | 10.35 | 10.50 | 395,203 | +0.16(+1.52%) |
Sep 24, 2021 | 10.34 | 10.46 | 10.26 | 10.34 | 362,346 | -0.01(-0.09%) |
Sep 23, 2021 | 10.29 | 10.46 | 10.24 | 10.35 | 378,454 | +0.07(+0.67%) |
Sep 22, 2021 | 10.32 | 10.46 | 10.22 | 10.28 | 418,723 | +0.03(+0.29%) |
Sep 21, 2021 | 10.46 | 10.47 | 10.24 | 10.25 | 402,003 | -0.18(-1.69%) |
Sep 20, 2021 | 10.24 | 10.46 | 10.05 | 10.43 | 941,017 | +0.02(+0.19%) |
Sep 17, 2021 | 10.29 | 10.49 | 10.21 | 10.41 | 1,208,611 | +0.14(+1.34%) |
Sep 16, 2021 | 10.47 | 10.50 | 10.25 | 10.27 | 294,535 | -0.22(-2.06%) |
Sep 15, 2021 | 10.38 | 10.64 | 10.27 | 10.49 | 707,672 | +0.17(+1.62%) |
Sep 14, 2021 | 10.67 | 10.67 | 10.21 | 10.32 | 323,999 | -0.28(-2.68%) |
Sep 13, 2021 | 10.45 | 10.62 | 10.33 | 10.60 | 587,303 | +0.24(+2.27%) |
Sep 10, 2021 | 10.63 | 10.65 | 10.36 | 10.37 | 348,486 | -0.20(-1.86%) |
Sep 09, 2021 | 10.66 | 10.69 | 10.50 | 10.56 | 259,142 | -0.08(-0.74%) |
Sep 08, 2021 | 10.53 | 10.68 | 10.47 | 10.64 | 426,124 | +0.07(+0.65%) |
Sep 07, 2021 | 10.67 | 10.77 | 10.54 | 10.57 | 282,701 | -0.08(-0.74%) |
Sep 03, 2021 | 10.70 | 10.72 | 10.42 | 10.65 | 477,598 | -0.05(-0.46%) |
Sep 02, 2021 | 10.74 | 10.86 | 10.64 | 10.70 | 446,547 | -0.03(-0.27%) |