Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.79 | 10.93 | 10.78 | 10.86 | 593,897 | +0.06(+0.57%) |
Aug 30, 2021 | 10.88 | 10.88 | 10.74 | 10.80 | 933,311 | +0.07(+0.64%) |
Aug 27, 2021 | 10.56 | 10.77 | 10.56 | 10.73 | 435,065 | +0.20(+1.90%) |
Aug 26, 2021 | 10.65 | 10.68 | 10.53 | 10.53 | 383,133 | -0.12(-1.10%) |
Aug 25, 2021 | 10.63 | 10.71 | 10.58 | 10.65 | 431,114 | +0.03(+0.26%) |
Aug 24, 2021 | 10.60 | 10.68 | 10.58 | 10.62 | 517,660 | +0.04(+0.39%) |
Aug 23, 2021 | 10.35 | 10.63 | 10.35 | 10.58 | 822,024 | +0.16(+1.52%) |
Aug 20, 2021 | 10.18 | 10.45 | 10.10 | 10.42 | 821,223 | +0.17(+1.61%) |
Aug 19, 2021 | 10.39 | 10.46 | 10.16 | 10.26 | 901,228 | -0.14(-1.32%) |
Aug 18, 2021 | 10.41 | 10.59 | 10.33 | 10.39 | 1,276,111 | -0.01(-0.13%) |
Aug 17, 2021 | 10.41 | 10.43 | 10.29 | 10.41 | 678,687 | +0.00(+0.00%) |
Aug 16, 2021 | 10.10 | 10.52 | 10.05 | 10.41 | 1,712,967 | +0.21(+2.09%) |
Aug 13, 2021 | 10.15 | 10.24 | 10.10 | 10.19 | 355,913 | +0.10(+0.95%) |
Aug 12, 2021 | 10.15 | 10.17 | 10.01 | 10.10 | 536,593 | -0.03(-0.34%) |
Aug 11, 2021 | 10.23 | 10.23 | 10.08 | 10.13 | 403,471 | -0.05(-0.47%) |
Aug 10, 2021 | 10.03 | 10.21 | 9.946 | 10.18 | 580,837 | +0.15(+1.51%) |
Aug 09, 2021 | 10.03 | 10.08 | 9.932 | 10.03 | 527,927 | -0.04(-0.41%) |
Aug 06, 2021 | 10.20 | 10.21 | 10.01 | 10.07 | 388,370 | +0.05(+0.48%) |
Aug 05, 2021 | 9.939 | 10.13 | 9.911 | 10.02 | 546,029 | +0.11(+1.11%) |
Aug 04, 2021 | 10.04 | 10.23 | 9.856 | 9.911 | 658,666 | -0.08(-0.83%) |
Aug 03, 2021 | 10.08 | 10.11 | 9.815 | 9.994 | 835,737 | -0.07(-0.68%) |
Aug 02, 2021 | 10.43 | 10.54 | 10.03 | 10.06 | 1,517,035 | -0.32(-3.05%) |
Jul 30, 2021 | 10.63 | 10.72 | 10.29 | 10.38 | 694,794 | -0.20(-1.89%) |
Jul 29, 2021 | 10.58 | 10.70 | 10.50 | 10.58 | 842,976 | +0.04(+0.39%) |
Jul 28, 2021 | 10.48 | 10.56 | 10.38 | 10.54 | 495,125 | +0.10(+0.92%) |
Jul 27, 2021 | 10.36 | 10.45 | 10.26 | 10.44 | 350,931 | -0.04(-0.39%) |
Jul 26, 2021 | 10.33 | 10.54 | 10.33 | 10.48 | 538,154 | +0.12(+1.13%) |
Jul 23, 2021 | 10.37 | 10.41 | 10.28 | 10.37 | 356,953 | +0.11(+1.07%) |
Jul 22, 2021 | 10.37 | 10.39 | 10.21 | 10.26 | 395,371 | -0.09(-0.87%) |
Jul 21, 2021 | 10.34 | 10.45 | 10.30 | 10.34 | 693,718 | +0.06(+0.54%) |
Jul 20, 2021 | 10.04 | 10.41 | 9.980 | 10.29 | 1,001,655 | +0.26(+2.61%) |
Jul 19, 2021 | 10.14 | 10.19 | 9.849 | 10.03 | 835,430 | -0.29(-2.80%) |
Jul 16, 2021 | 10.37 | 10.43 | 10.20 | 10.32 | 747,670 | +0.03(+0.27%) |
Jul 15, 2021 | 10.30 | 10.33 | 10.14 | 10.29 | 714,295 | +0.06(+0.61%) |
Jul 14, 2021 | 10.28 | 10.39 | 10.18 | 10.23 | 552,332 | -0.06(-0.60%) |
Jul 13, 2021 | 10.52 | 10.52 | 10.23 | 10.29 | 801,534 | -0.24(-2.29%) |
Jul 12, 2021 | 10.32 | 10.56 | 10.24 | 10.53 | 1,051,300 | +0.21(+2.00%) |
Jul 09, 2021 | 10.06 | 10.33 | 9.987 | 10.32 | 887,674 | +0.39(+3.88%) |
Jul 08, 2021 | 9.918 | 10.09 | 9.705 | 9.939 | 739,659 | -0.08(-0.82%) |
Jul 07, 2021 | 10.24 | 10.32 | 10.00 | 10.02 | 917,830 | -0.25(-2.48%) |
Jul 06, 2021 | 10.22 | 10.28 | 10.08 | 10.28 | 1,050,622 | +0.08(+0.74%) |
Jul 02, 2021 | 10.33 | 10.37 | 10.14 | 10.20 | 665,829 | -0.10(-0.94%) |
Jul 01, 2021 | 10.13 | 10.39 | 10.08 | 10.30 | 723,473 | +0.19(+1.84%) |
Jun 30, 2021 | 10.04 | 10.13 | 10.01 | 10.11 | 747,134 | +0.04(+0.41%) |
Jun 29, 2021 | 10.17 | 10.26 | 10.07 | 10.07 | 800,364 | -0.10(-0.95%) |
Jun 28, 2021 | 10.21 | 10.32 | 10.01 | 10.17 | 1,199,442 | +0.02(+0.20%) |
Jun 25, 2021 | 10.29 | 10.33 | 10.13 | 10.15 | 2,218,888 | -0.10(-0.98%) |
Jun 24, 2021 | 10.23 | 10.26 | 10.17 | 10.25 | 946,557 | +0.10(+0.99%) |
Jun 23, 2021 | 10.09 | 10.21 | 9.991 | 10.15 | 1,291,221 | +0.08(+0.80%) |
Jun 22, 2021 | 9.944 | 10.11 | 9.877 | 10.06 | 1,295,543 | +0.12(+1.22%) |
Jun 21, 2021 | 9.883 | 10.07 | 9.857 | 9.944 | 2,870,180 | +0.23(+2.35%) |
Jun 18, 2021 | 10.29 | 10.34 | 9.715 | 9.715 | 9,258,939 | -1.25(-11.40%) |
Jun 17, 2021 | 11.30 | 11.41 | 10.87 | 10.97 | 649,681 | -0.34(-2.97%) |
Jun 16, 2021 | 11.19 | 11.36 | 11.15 | 11.30 | 623,641 | +0.04(+0.36%) |
Jun 15, 2021 | 11.40 | 11.40 | 11.15 | 11.26 | 569,064 | -0.11(-1.00%) |
Jun 14, 2021 | 11.25 | 11.42 | 11.25 | 11.38 | 492,716 | +0.12(+1.08%) |
Jun 11, 2021 | 11.17 | 11.26 | 11.07 | 11.26 | 456,842 | +0.10(+0.90%) |
Jun 10, 2021 | 11.34 | 11.34 | 11.08 | 11.15 | 533,759 | -0.14(-1.25%) |
Jun 09, 2021 | 11.26 | 11.36 | 11.19 | 11.30 | 655,996 | +0.10(+0.90%) |
Jun 08, 2021 | 11.17 | 11.23 | 11.10 | 11.19 | 521,205 | +0.10(+0.91%) |
Jun 07, 2021 | 10.81 | 11.14 | 10.81 | 11.09 | 658,947 | +0.28(+2.61%) |
Jun 04, 2021 | 10.72 | 10.85 | 10.67 | 10.81 | 724,716 | +0.14(+1.32%) |
Jun 03, 2021 | 10.56 | 10.72 | 10.49 | 10.67 | 860,766 | +0.11(+1.02%) |
Jun 02, 2021 | 10.49 | 10.59 | 10.48 | 10.56 | 477,172 | +0.14(+1.35%) |