Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.55 | 10.55 | 10.41 | 10.46 | 74,992 | -0.08(-0.76%) |
Aug 30, 2021 | 10.32 | 10.64 | 10.25 | 10.54 | 189,119 | +0.13(+1.25%) |
Aug 27, 2021 | 10.44 | 10.44 | 10.27 | 10.41 | 216,719 | +0.11(+1.07%) |
Aug 26, 2021 | 10.30 | 10.44 | 10.29 | 10.30 | 176,760 | +0.00(+0.00%) |
Aug 25, 2021 | 10.07 | 10.43 | 10.06 | 10.30 | 896,354 | +0.27(+2.69%) |
Aug 24, 2021 | 10.07 | 10.12 | 10.02 | 10.03 | 292,498 | -0.03(-0.30%) |
Aug 23, 2021 | 10.15 | 10.15 | 10.00 | 10.06 | 608,415 | -0.02(-0.20%) |
Aug 20, 2021 | 10.12 | 10.23 | 10.05 | 10.08 | 574,839 | -0.16(-1.56%) |
Aug 19, 2021 | 10.22 | 10.40 | 10.09 | 10.24 | 350,869 | +0.05(+0.49%) |
Aug 18, 2021 | 10.14 | 10.28 | 10.05 | 10.19 | 268,792 | +0.05(+0.49%) |
Aug 17, 2021 | 10.12 | 10.45 | 10.10 | 10.14 | 447,123 | -0.15(-1.46%) |
Aug 16, 2021 | 10.40 | 10.43 | 10.10 | 10.29 | 342,317 | -0.13(-1.25%) |
Aug 13, 2021 | 10.69 | 10.69 | 10.40 | 10.42 | 344,723 | -0.24(-2.25%) |
Aug 12, 2021 | 10.76 | 10.85 | 10.52 | 10.66 | 297,426 | -0.23(-2.11%) |
Aug 11, 2021 | 11.33 | 11.33 | 10.85 | 10.89 | 262,958 | -0.27(-2.42%) |
Aug 10, 2021 | 11.17 | 11.40 | 11.00 | 11.16 | 358,322 | +0.05(+0.45%) |
Aug 09, 2021 | 11.12 | 11.49 | 11.07 | 11.11 | 879,920 | -0.40(-3.48%) |
Aug 06, 2021 | 11.64 | 11.68 | 11.30 | 11.51 | 420,100 | +0.00(+0.00%) |
Aug 05, 2021 | 11.49 | 11.82 | 11.43 | 11.51 | 362,138 | +0.07(+0.61%) |
Aug 04, 2021 | 11.59 | 11.67 | 11.40 | 11.44 | 207,431 | -0.25(-2.14%) |
Aug 03, 2021 | 12.01 | 12.11 | 11.67 | 11.69 | 186,811 | -0.29(-2.42%) |
Aug 02, 2021 | 12.06 | 12.10 | 11.89 | 11.98 | 195,316 | +0.11(+0.93%) |
Jul 30, 2021 | 12.03 | 12.15 | 11.59 | 11.87 | 278,003 | -0.28(-2.30%) |
Jul 29, 2021 | 12.50 | 12.50 | 12.03 | 12.15 | 253,087 | -0.27(-2.17%) |
Jul 28, 2021 | 12.10 | 12.64 | 12.03 | 12.42 | 269,947 | +0.34(+2.81%) |
Jul 27, 2021 | 12.11 | 12.25 | 11.92 | 12.08 | 226,535 | -0.17(-1.39%) |
Jul 26, 2021 | 12.26 | 12.69 | 12.13 | 12.25 | 221,534 | -0.25(-2.00%) |
Jul 23, 2021 | 12.80 | 12.80 | 12.05 | 12.50 | 233,519 | -0.10(-0.79%) |
Jul 22, 2021 | 12.55 | 12.78 | 12.50 | 12.60 | 123,552 | +0.06(+0.48%) |
Jul 21, 2021 | 12.50 | 12.79 | 12.40 | 12.54 | 262,795 | +0.04(+0.32%) |
Jul 20, 2021 | 12.63 | 12.72 | 12.26 | 12.50 | 269,386 | -0.19(-1.50%) |
Jul 19, 2021 | 11.80 | 12.89 | 11.65 | 12.69 | 446,815 | +0.66(+5.49%) |
Jul 16, 2021 | 12.48 | 12.78 | 11.91 | 12.03 | 340,101 | -0.28(-2.27%) |
Jul 15, 2021 | 12.95 | 12.98 | 12.25 | 12.31 | 408,924 | -0.71(-5.45%) |
Jul 14, 2021 | 13.37 | 13.46 | 12.59 | 13.02 | 461,315 | -0.35(-2.62%) |
Jul 13, 2021 | 13.61 | 13.63 | 13.30 | 13.37 | 242,748 | -0.29(-2.12%) |
Jul 12, 2021 | 13.40 | 14.17 | 13.35 | 13.66 | 659,736 | +0.50(+3.80%) |
Jul 09, 2021 | 13.25 | 13.40 | 13.15 | 13.16 | 165,759 | -0.09(-0.68%) |
Jul 08, 2021 | 12.68 | 13.26 | 12.61 | 13.25 | 437,491 | +0.19(+1.45%) |
Jul 07, 2021 | 13.25 | 13.42 | 12.82 | 13.06 | 491,193 | -0.19(-1.43%) |
Jul 06, 2021 | 13.10 | 13.47 | 12.90 | 13.25 | 610,397 | +0.32(+2.47%) |
Jul 02, 2021 | 12.95 | 13.06 | 12.80 | 12.93 | 379,321 | -0.07(-0.54%) |
Jul 01, 2021 | 13.04 | 13.14 | 12.84 | 13.00 | 467,635 | +0.13(+1.01%) |
Jun 30, 2021 | 13.05 | 13.09 | 12.71 | 12.87 | 412,162 | -0.09(-0.69%) |
Jun 29, 2021 | 12.80 | 13.09 | 12.61 | 12.96 | 602,571 | +0.41(+3.27%) |
Jun 28, 2021 | 12.26 | 12.58 | 12.15 | 12.55 | 575,387 | +0.36(+2.95%) |
Jun 25, 2021 | 12.25 | 12.30 | 12.12 | 12.19 | 291,132 | +0.07(+0.58%) |
Jun 24, 2021 | 12.13 | 12.28 | 12.05 | 12.12 | 476,233 | +0.04(+0.33%) |
Jun 23, 2021 | 12.20 | 12.33 | 12.03 | 12.08 | 235,283 | -0.12(-0.98%) |
Jun 22, 2021 | 12.40 | 12.50 | 12.01 | 12.20 | 262,576 | -0.13(-1.05%) |
Jun 21, 2021 | 12.29 | 12.40 | 11.94 | 12.33 | 296,236 | -0.07(-0.56%) |
Jun 18, 2021 | 12.10 | 12.50 | 11.86 | 12.40 | 554,172 | +0.25(+2.06%) |
Jun 17, 2021 | 12.14 | 12.27 | 12.11 | 12.15 | 499,361 | -0.06(-0.49%) |
Jun 16, 2021 | 11.90 | 12.28 | 11.90 | 12.21 | 426,362 | +0.36(+3.04%) |
Jun 15, 2021 | 12.13 | 12.36 | 11.61 | 11.85 | 730,981 | -0.18(-1.50%) |
Jun 14, 2021 | 12.96 | 13.00 | 11.93 | 12.03 | 892,695 | -0.93(-7.18%) |
Jun 11, 2021 | 12.81 | 13.22 | 12.80 | 12.96 | 258,967 | +0.13(+1.01%) |
Jun 10, 2021 | 13.19 | 13.28 | 12.75 | 12.83 | 508,859 | -0.43(-3.24%) |
Jun 09, 2021 | 13.65 | 13.74 | 13.24 | 13.26 | 320,146 | -0.26(-1.92%) |
Jun 08, 2021 | 13.14 | 13.56 | 13.06 | 13.52 | 486,493 | +0.55(+4.24%) |
Jun 07, 2021 | 13.03 | 13.28 | 12.81 | 12.97 | 518,989 | -0.08(-0.61%) |
Jun 04, 2021 | 13.38 | 13.50 | 12.92 | 13.05 | 315,231 | -0.45(-3.33%) |
Jun 03, 2021 | 13.36 | 13.85 | 13.04 | 13.50 | 369,135 | -0.14(-1.03%) |
Jun 02, 2021 | 13.21 | 13.69 | 13.21 | 13.64 | 520,398 | +0.36(+2.71%) |