Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.28 | 10.33 | 10.22 | 10.28 | 14,264 | +0.03(+0.25%) |
Aug 30, 2021 | 10.28 | 10.28 | 10.20 | 10.25 | 23,839 | +0.02(+0.17%) |
Aug 27, 2021 | 10.28 | 10.30 | 10.23 | 10.23 | 21,787 | -0.07(-0.68%) |
Aug 26, 2021 | 10.30 | 10.35 | 10.25 | 10.30 | 26,282 | +0.04(+0.42%) |
Aug 25, 2021 | 10.27 | 10.34 | 10.26 | 10.26 | 23,614 | -0.02(-0.17%) |
Aug 24, 2021 | 10.39 | 10.43 | 10.27 | 10.28 | 34,487 | -0.09(-0.84%) |
Aug 23, 2021 | 10.36 | 10.38 | 10.34 | 10.36 | 13,962 | +0.02(+0.17%) |
Aug 20, 2021 | 10.34 | 10.43 | 10.34 | 10.35 | 5,530 | +0.00(+0.00%) |
Aug 19, 2021 | 10.35 | 10.38 | 10.34 | 10.35 | 14,917 | -0.09(-0.83%) |
Aug 18, 2021 | 10.43 | 10.46 | 10.42 | 10.43 | 8,288 | +0.03(+0.25%) |
Aug 17, 2021 | 10.43 | 10.46 | 10.39 | 10.41 | 2,859 | +0.02(+0.17%) |
Aug 16, 2021 | 10.43 | 10.48 | 10.39 | 10.39 | 8,978 | +0.03(+0.34%) |
Aug 13, 2021 | 10.46 | 10.46 | 10.33 | 10.36 | 16,145 | -0.12(-1.16%) |
Aug 12, 2021 | 10.38 | 10.48 | 10.30 | 10.48 | 21,149 | +0.17(+1.69%) |
Aug 11, 2021 | 10.45 | 10.46 | 10.30 | 10.30 | 27,442 | -0.06(-0.59%) |
Aug 10, 2021 | 10.36 | 10.37 | 10.35 | 10.36 | 11,596 | -0.05(-0.50%) |
Aug 09, 2021 | 10.38 | 10.42 | 10.27 | 10.42 | 11,774 | +0.09(+0.84%) |
Aug 06, 2021 | 10.42 | 10.44 | 10.29 | 10.33 | 21,671 | -0.08(-0.75%) |
Aug 05, 2021 | 10.49 | 10.49 | 10.32 | 10.41 | 23,728 | -0.08(-0.74%) |
Aug 04, 2021 | 10.46 | 10.47 | 10.45 | 10.49 | 3,475 | +0.03(+0.25%) |
Aug 03, 2021 | 10.41 | 10.46 | 10.32 | 10.46 | 22,133 | +0.10(+0.92%) |
Aug 02, 2021 | 10.41 | 10.41 | 10.27 | 10.36 | 16,991 | +0.03(+0.25%) |
Jul 30, 2021 | 10.36 | 10.46 | 10.29 | 10.34 | 15,224 | -0.08(-0.75%) |
Jul 29, 2021 | 10.35 | 10.44 | 10.35 | 10.42 | 16,762 | +0.10(+0.92%) |
Jul 28, 2021 | 10.21 | 10.32 | 10.15 | 10.32 | 26,158 | +0.17(+1.71%) |
Jul 27, 2021 | 10.19 | 10.22 | 10.11 | 10.15 | 9,378 | -0.03(-0.34%) |
Jul 26, 2021 | 10.10 | 10.20 | 10.10 | 10.18 | 18,464 | +0.05(+0.51%) |
Jul 23, 2021 | 10.28 | 10.28 | 10.10 | 10.13 | 20,021 | -0.05(-0.51%) |
Jul 22, 2021 | 10.25 | 10.25 | 10.14 | 10.18 | 23,077 | +0.01(+0.08%) |
Jul 21, 2021 | 10.34 | 10.34 | 10.16 | 10.17 | 16,094 | -0.16(-1.51%) |
Jul 20, 2021 | 10.29 | 10.34 | 10.23 | 10.33 | 22,394 | +0.10(+0.93%) |
Jul 19, 2021 | 10.31 | 10.32 | 10.23 | 10.23 | 19,984 | -0.08(-0.76%) |
Jul 16, 2021 | 10.31 | 10.33 | 10.23 | 10.31 | 11,918 | +0.03(+0.25%) |
Jul 15, 2021 | 10.33 | 10.33 | 10.23 | 10.29 | 10,857 | +0.03(+0.34%) |
Jul 14, 2021 | 10.36 | 10.39 | 10.21 | 10.25 | 20,074 | -0.14(-1.33%) |
Jul 13, 2021 | 10.42 | 10.46 | 10.32 | 10.39 | 13,695 | +0.03(+0.25%) |
Jul 12, 2021 | 10.42 | 10.46 | 10.36 | 10.36 | 25,811 | +0.00(+0.00%) |
Jul 09, 2021 | 10.46 | 10.46 | 10.33 | 10.36 | 21,007 | -0.06(-0.58%) |
Jul 08, 2021 | 10.44 | 10.44 | 10.40 | 10.42 | 7,074 | +0.03(+0.25%) |
Jul 07, 2021 | 10.43 | 10.44 | 10.36 | 10.40 | 16,328 | -0.05(-0.50%) |
Jul 06, 2021 | 10.34 | 10.45 | 10.31 | 10.45 | 7,554 | +0.14(+1.34%) |
Jul 02, 2021 | 10.38 | 10.45 | 10.30 | 10.31 | 15,078 | -0.03(-0.29%) |
Jul 01, 2021 | 10.42 | 10.45 | 10.34 | 10.34 | 9,753 | -0.06(-0.62%) |
Jun 30, 2021 | 10.34 | 10.41 | 10.29 | 10.41 | 9,459 | +0.04(+0.42%) |
Jun 29, 2021 | 10.45 | 10.45 | 10.29 | 10.36 | 20,331 | +0.02(+0.17%) |
Jun 28, 2021 | 10.41 | 10.42 | 10.33 | 10.35 | 27,309 | +0.06(+0.59%) |
Jun 25, 2021 | 10.36 | 10.36 | 10.29 | 10.29 | 14,703 | +0.04(+0.42%) |
Jun 24, 2021 | 10.36 | 10.36 | 10.17 | 10.24 | 22,607 | -0.02(-0.17%) |
Jun 23, 2021 | 10.30 | 10.35 | 10.24 | 10.26 | 14,887 | +0.00(+0.00%) |
Jun 22, 2021 | 10.30 | 10.35 | 10.26 | 10.26 | 3,204 | +0.03(+0.34%) |
Jun 21, 2021 | 10.24 | 10.35 | 10.23 | 10.23 | 16,383 | +0.02(+0.17%) |
Jun 18, 2021 | 10.32 | 10.42 | 10.20 | 10.21 | 16,802 | -0.17(-1.66%) |
Jun 17, 2021 | 10.34 | 10.44 | 10.32 | 10.38 | 4,820 | +0.06(+0.59%) |
Jun 16, 2021 | 10.42 | 10.42 | 10.32 | 10.32 | 16,856 | -0.01(-0.08%) |
Jun 15, 2021 | 10.41 | 10.42 | 10.33 | 10.33 | 16,004 | -0.07(-0.66%) |
Jun 14, 2021 | 10.39 | 10.43 | 10.34 | 10.40 | 22,443 | +0.02(+0.17%) |
Jun 11, 2021 | 10.36 | 10.40 | 10.35 | 10.38 | 6,336 | +0.04(+0.42%) |
Jun 10, 2021 | 10.23 | 10.37 | 10.23 | 10.34 | 15,144 | +0.18(+1.79%) |
Jun 09, 2021 | 10.10 | 10.25 | 10.10 | 10.16 | 29,313 | +0.06(+0.55%) |
Jun 08, 2021 | 10.19 | 10.24 | 10.07 | 10.10 | 19,367 | +0.01(+0.05%) |
Jun 07, 2021 | 10.12 | 10.20 | 10.10 | 10.10 | 3,381 | -0.03(-0.25%) |
Jun 04, 2021 | 10.21 | 10.29 | 10.10 | 10.12 | 12,300 | +0.02(+0.17%) |
Jun 03, 2021 | 10.32 | 10.32 | 10.10 | 10.11 | 25,219 | -0.17(-1.63%) |
Jun 02, 2021 | 10.27 | 10.33 | 10.27 | 10.27 | 10,681 | +0.00(+0.04%) |