Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.98 | 13.17 | 12.92 | 13.14 | 1,915,034 | +0.07(+0.53%) |
Aug 30, 2021 | 13.08 | 13.09 | 12.90 | 13.08 | 1,175,707 | +0.02(+0.15%) |
Aug 27, 2021 | 12.66 | 13.09 | 12.61 | 13.06 | 1,337,757 | +0.48(+3.79%) |
Aug 26, 2021 | 12.62 | 12.63 | 12.43 | 12.58 | 1,205,102 | +0.00(+0.00%) |
Aug 25, 2021 | 12.34 | 12.77 | 12.34 | 12.58 | 1,608,422 | +0.35(+2.85%) |
Aug 24, 2021 | 12.37 | 12.45 | 12.23 | 12.23 | 800,184 | -0.10(-0.81%) |
Aug 23, 2021 | 12.36 | 12.49 | 12.25 | 12.33 | 787,835 | +0.01(+0.08%) |
Aug 20, 2021 | 12.09 | 12.44 | 11.97 | 12.32 | 1,038,858 | +0.19(+1.56%) |
Aug 19, 2021 | 11.96 | 12.18 | 11.81 | 12.13 | 1,041,044 | -0.01(-0.08%) |
Aug 18, 2021 | 11.94 | 12.27 | 11.91 | 12.14 | 767,681 | +0.10(+0.83%) |
Aug 17, 2021 | 12.27 | 12.29 | 11.85 | 12.04 | 977,430 | -0.36(-2.89%) |
Aug 16, 2021 | 12.43 | 12.69 | 12.38 | 12.40 | 873,101 | -0.14(-1.11%) |
Aug 13, 2021 | 12.51 | 12.59 | 12.37 | 12.54 | 652,915 | +0.05(+0.40%) |
Aug 12, 2021 | 12.67 | 12.69 | 12.33 | 12.49 | 1,066,657 | -0.10(-0.79%) |
Aug 11, 2021 | 12.52 | 12.63 | 12.38 | 12.59 | 1,195,077 | +0.08(+0.64%) |
Aug 10, 2021 | 12.46 | 12.62 | 12.27 | 12.51 | 963,334 | +0.04(+0.32%) |
Aug 09, 2021 | 12.68 | 12.70 | 12.46 | 12.47 | 1,591,503 | -0.32(-2.49%) |
Aug 06, 2021 | 12.78 | 12.92 | 12.65 | 12.79 | 886,762 | +0.19(+1.50%) |
Aug 05, 2021 | 12.30 | 12.61 | 12.30 | 12.60 | 1,016,627 | +0.41(+3.34%) |
Aug 04, 2021 | 12.45 | 12.45 | 12.02 | 12.19 | 1,900,852 | -0.14(-1.13%) |
Aug 03, 2021 | 12.51 | 12.54 | 12.07 | 12.33 | 1,884,972 | -0.09(-0.72%) |
Aug 02, 2021 | 12.54 | 12.85 | 12.36 | 12.42 | 1,330,114 | -0.12(-0.95%) |
Jul 30, 2021 | 12.47 | 12.73 | 12.40 | 12.54 | 2,303,566 | +0.05(+0.40%) |
Jul 29, 2021 | 12.41 | 12.77 | 12.39 | 12.49 | 1,141,559 | +0.16(+1.29%) |
Jul 28, 2021 | 12.42 | 12.48 | 12.04 | 12.33 | 1,368,234 | -0.03(-0.24%) |
Jul 27, 2021 | 12.09 | 12.36 | 12.08 | 12.36 | 1,697,545 | +0.12(+0.97%) |
Jul 26, 2021 | 11.98 | 12.30 | 11.98 | 12.24 | 2,042,412 | +0.22(+1.82%) |
Jul 23, 2021 | 11.82 | 12.06 | 11.59 | 12.02 | 2,461,956 | +0.29(+2.46%) |
Jul 22, 2021 | 12.03 | 12.09 | 11.67 | 11.73 | 4,175,305 | -0.38(-3.12%) |
Jul 21, 2021 | 12.03 | 12.36 | 12.03 | 12.11 | 3,562,951 | +0.15(+1.25%) |
Jul 20, 2021 | 11.32 | 12.21 | 11.31 | 11.96 | 8,445,403 | +0.63(+5.53%) |
Jul 19, 2021 | 11.60 | 12.12 | 11.26 | 11.34 | 9,995,658 | -0.12(-1.04%) |
Jul 16, 2021 | 11.74 | 11.84 | 11.44 | 11.45 | 1,181,835 | -0.17(-1.45%) |
Jul 15, 2021 | 11.54 | 11.73 | 11.51 | 11.62 | 1,730,736 | -0.01(-0.09%) |
Jul 14, 2021 | 11.52 | 11.68 | 11.47 | 11.63 | 931,832 | +0.14(+1.21%) |
Jul 13, 2021 | 11.79 | 11.92 | 11.42 | 11.49 | 1,031,741 | -0.37(-3.10%) |
Jul 12, 2021 | 11.42 | 11.89 | 11.35 | 11.86 | 2,207,757 | +0.34(+2.93%) |
Jul 09, 2021 | 11.27 | 11.52 | 11.24 | 11.52 | 2,908,423 | +0.44(+3.95%) |
Jul 08, 2021 | 11.16 | 11.34 | 10.99 | 11.09 | 1,524,827 | -0.27(-2.36%) |
Jul 07, 2021 | 11.38 | 11.46 | 11.21 | 11.36 | 1,634,347 | -0.10(-0.87%) |
Jul 06, 2021 | 11.48 | 11.55 | 11.15 | 11.45 | 1,948,090 | -0.03(-0.26%) |
Jul 02, 2021 | 11.56 | 11.73 | 11.39 | 11.48 | 2,397,574 | -0.04(-0.35%) |
Jul 01, 2021 | 11.46 | 11.73 | 11.41 | 11.52 | 2,541,499 | +0.14(+1.22%) |
Jun 30, 2021 | 11.36 | 11.48 | 11.32 | 11.38 | 4,366,102 | -0.03(-0.26%) |
Jun 29, 2021 | 11.43 | 11.70 | 11.39 | 11.41 | 1,184,253 | +0.00(+0.00%) |
Jun 28, 2021 | 11.53 | 11.58 | 11.20 | 11.41 | 2,044,519 | -0.17(-1.46%) |
Jun 25, 2021 | 11.43 | 11.65 | 11.43 | 11.58 | 4,630,738 | +0.13(+1.13%) |
Jun 24, 2021 | 11.57 | 11.61 | 11.34 | 11.45 | 1,134,001 | -0.08(-0.73%) |
Jun 23, 2021 | 11.61 | 11.70 | 11.50 | 11.54 | 1,535,844 | -0.06(-0.51%) |
Jun 22, 2021 | 11.70 | 11.74 | 11.51 | 11.60 | 1,326,604 | -0.16(-1.34%) |
Jun 21, 2021 | 11.51 | 11.86 | 11.43 | 11.76 | 1,158,244 | +0.41(+3.57%) |
Jun 18, 2021 | 11.62 | 11.67 | 11.34 | 11.35 | 2,778,455 | -0.43(-3.69%) |
Jun 17, 2021 | 12.06 | 12.11 | 11.57 | 11.79 | 1,046,722 | -0.29(-2.37%) |
Jun 16, 2021 | 12.13 | 12.26 | 12.02 | 12.07 | 3,368,014 | -0.11(-0.89%) |
Jun 15, 2021 | 12.26 | 12.37 | 12.12 | 12.18 | 921,917 | -0.15(-1.20%) |
Jun 14, 2021 | 12.35 | 12.48 | 12.26 | 12.33 | 736,408 | -0.03(-0.24%) |
Jun 11, 2021 | 12.38 | 12.42 | 12.26 | 12.36 | 750,835 | -0.03(-0.24%) |
Jun 10, 2021 | 12.55 | 12.58 | 12.28 | 12.39 | 896,948 | -0.16(-1.26%) |
Jun 09, 2021 | 12.61 | 12.64 | 12.49 | 12.55 | 909,248 | +0.02(+0.16%) |
Jun 08, 2021 | 12.47 | 12.58 | 12.33 | 12.53 | 1,281,379 | +0.14(+1.12%) |
Jun 07, 2021 | 12.16 | 12.46 | 12.13 | 12.39 | 846,226 | +0.29(+2.37%) |
Jun 04, 2021 | 12.24 | 12.29 | 12.01 | 12.10 | 988,617 | -0.14(-1.13%) |
Jun 03, 2021 | 12.38 | 12.39 | 12.17 | 12.24 | 1,660,497 | -0.21(-1.67%) |
Jun 02, 2021 | 12.29 | 12.46 | 12.16 | 12.45 | 1,160,822 | +0.20(+1.61%) |