Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.02 | 12.37 | 12.02 | 12.32 | 893,096 | +0.31(+2.58%) |
Aug 30, 2021 | 12.05 | 12.07 | 11.86 | 12.01 | 662,336 | +0.03(+0.24%) |
Aug 27, 2021 | 11.66 | 12.00 | 11.66 | 11.99 | 654,654 | +0.25(+2.16%) |
Aug 26, 2021 | 11.71 | 11.80 | 11.61 | 11.73 | 1,013,069 | -0.08(-0.64%) |
Aug 25, 2021 | 12.02 | 12.03 | 11.60 | 11.81 | 1,156,126 | -0.24(-2.03%) |
Aug 24, 2021 | 11.90 | 12.10 | 11.83 | 12.05 | 578,494 | +0.19(+1.58%) |
Aug 23, 2021 | 11.64 | 11.92 | 11.56 | 11.86 | 666,707 | +0.36(+3.10%) |
Aug 20, 2021 | 11.47 | 11.60 | 11.42 | 11.51 | 859,004 | -0.05(-0.41%) |
Aug 19, 2021 | 11.85 | 11.88 | 11.47 | 11.55 | 859,220 | -0.43(-3.60%) |
Aug 18, 2021 | 11.78 | 12.12 | 11.78 | 11.99 | 1,990,820 | +0.13(+1.11%) |
Aug 17, 2021 | 11.81 | 12.10 | 11.74 | 11.86 | 602,702 | -0.10(-0.86%) |
Aug 16, 2021 | 12.01 | 12.18 | 11.88 | 11.96 | 639,972 | -0.06(-0.47%) |
Aug 13, 2021 | 11.86 | 12.05 | 11.69 | 12.01 | 945,040 | +0.21(+1.75%) |
Aug 12, 2021 | 12.14 | 12.14 | 11.79 | 11.81 | 1,517,269 | -0.38(-3.08%) |
Aug 11, 2021 | 12.25 | 12.30 | 12.12 | 12.18 | 619,814 | -0.06(-0.46%) |
Aug 10, 2021 | 12.16 | 12.24 | 11.99 | 12.24 | 847,112 | +0.04(+0.31%) |
Aug 09, 2021 | 12.25 | 12.31 | 12.20 | 12.20 | 628,534 | -0.09(-0.76%) |
Aug 06, 2021 | 12.40 | 12.47 | 12.24 | 12.30 | 997,234 | -0.03(-0.23%) |
Aug 05, 2021 | 12.34 | 12.38 | 12.12 | 12.32 | 1,161,597 | +0.20(+1.63%) |
Aug 04, 2021 | 12.53 | 12.62 | 12.03 | 12.13 | 1,247,941 | -0.52(-4.08%) |
Aug 03, 2021 | 12.44 | 12.69 | 12.23 | 12.64 | 2,104,807 | +0.18(+1.43%) |
Aug 02, 2021 | 12.77 | 12.85 | 12.44 | 12.47 | 1,326,643 | -0.25(-1.99%) |
Jul 30, 2021 | 12.76 | 13.04 | 12.58 | 12.72 | 1,240,219 | -0.10(-0.80%) |
Jul 29, 2021 | 13.15 | 13.16 | 12.75 | 12.82 | 1,569,923 | -0.22(-1.66%) |
Jul 28, 2021 | 13.29 | 13.35 | 12.92 | 13.04 | 825,466 | -0.16(-1.21%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.02 | 13.20 | 777,812 | -0.04(-0.28%) |
Jul 26, 2021 | 12.93 | 13.35 | 12.88 | 13.23 | 1,047,219 | +0.24(+1.88%) |
Jul 23, 2021 | 13.05 | 13.06 | 12.77 | 12.99 | 652,518 | +0.05(+0.36%) |
Jul 22, 2021 | 12.81 | 13.00 | 12.77 | 12.94 | 1,533,893 | +0.11(+0.88%) |
Jul 21, 2021 | 12.52 | 12.85 | 12.37 | 12.83 | 765,382 | +0.45(+3.64%) |
Jul 20, 2021 | 12.05 | 12.46 | 12.03 | 12.38 | 806,626 | +0.33(+2.73%) |
Jul 19, 2021 | 12.20 | 12.31 | 11.97 | 12.05 | 992,808 | -0.38(-3.09%) |
Jul 16, 2021 | 12.50 | 12.62 | 12.33 | 12.44 | 917,385 | +0.04(+0.30%) |
Jul 15, 2021 | 12.34 | 12.51 | 12.25 | 12.40 | 1,484,683 | -0.04(-0.30%) |
Jul 14, 2021 | 12.42 | 12.54 | 12.22 | 12.44 | 1,659,060 | +0.06(+0.45%) |
Jul 13, 2021 | 12.79 | 12.79 | 12.35 | 12.38 | 1,083,554 | -0.49(-3.79%) |
Jul 12, 2021 | 12.60 | 12.90 | 12.51 | 12.87 | 1,361,838 | +0.18(+1.41%) |
Jul 09, 2021 | 12.43 | 12.73 | 12.36 | 12.69 | 1,753,355 | +0.36(+2.89%) |
Jul 08, 2021 | 12.35 | 12.40 | 12.12 | 12.33 | 3,181,615 | -0.36(-2.81%) |
Jul 07, 2021 | 13.23 | 13.37 | 12.50 | 12.69 | 2,705,785 | -0.54(-4.05%) |
Jul 06, 2021 | 13.70 | 13.85 | 12.92 | 13.23 | 1,696,815 | -0.36(-2.63%) |
Jul 02, 2021 | 13.46 | 13.66 | 13.27 | 13.58 | 867,935 | +0.17(+1.26%) |
Jul 01, 2021 | 13.46 | 13.55 | 13.26 | 13.41 | 885,017 | +0.01(+0.07%) |
Jun 30, 2021 | 13.25 | 13.47 | 13.16 | 13.40 | 2,560,667 | +0.10(+0.78%) |
Jun 29, 2021 | 13.42 | 13.49 | 13.26 | 13.30 | 1,383,808 | -0.09(-0.70%) |
Jun 28, 2021 | 13.65 | 13.66 | 13.30 | 13.39 | 1,142,569 | -0.23(-1.72%) |
Jun 25, 2021 | 13.62 | 13.79 | 13.61 | 13.63 | 989,724 | +0.01(+0.07%) |
Jun 24, 2021 | 13.77 | 13.94 | 13.45 | 13.62 | 1,637,487 | +0.14(+1.04%) |
Jun 23, 2021 | 13.39 | 13.65 | 13.33 | 13.48 | 1,222,966 | +0.08(+0.63%) |
Jun 22, 2021 | 13.37 | 13.45 | 13.21 | 13.39 | 948,794 | +0.03(+0.21%) |
Jun 21, 2021 | 12.82 | 13.45 | 12.77 | 13.37 | 1,456,671 | +0.62(+4.86%) |
Jun 18, 2021 | 12.65 | 13.08 | 12.58 | 12.75 | 1,986,135 | -0.12(-0.95%) |
Jun 17, 2021 | 12.95 | 13.12 | 12.85 | 12.87 | 1,144,145 | -0.12(-0.94%) |
Jun 16, 2021 | 13.01 | 13.16 | 12.83 | 12.99 | 1,290,916 | -0.03(-0.22%) |
Jun 15, 2021 | 13.30 | 13.33 | 12.92 | 13.02 | 2,042,398 | -0.32(-2.39%) |
Jun 14, 2021 | 13.43 | 13.62 | 13.22 | 13.34 | 1,716,151 | -0.17(-1.25%) |
Jun 11, 2021 | 13.64 | 13.69 | 13.40 | 13.51 | 1,590,522 | -0.04(-0.28%) |
Jun 10, 2021 | 13.71 | 14.01 | 13.54 | 13.54 | 2,692,223 | -0.14(-1.03%) |
Jun 09, 2021 | 13.52 | 13.89 | 13.38 | 13.69 | 2,190,581 | +0.16(+1.18%) |
Jun 08, 2021 | 13.81 | 13.85 | 13.03 | 13.53 | 2,358,334 | -0.28(-2.04%) |
Jun 07, 2021 | 12.98 | 14.14 | 12.98 | 13.81 | 5,249,621 | +0.90(+6.98%) |
Jun 04, 2021 | 12.78 | 12.94 | 12.70 | 12.91 | 1,566,668 | +0.19(+1.48%) |
Jun 03, 2021 | 12.64 | 12.78 | 12.30 | 12.72 | 1,977,470 | -0.07(-0.51%) |
Jun 02, 2021 | 12.68 | 12.95 | 12.47 | 12.78 | 2,313,947 | +0.33(+2.64%) |