Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.77 | 10.91 | 10.49 | 10.56 | 769,749 | -0.18(-1.68%) |
Aug 30, 2021 | 11.00 | 11.16 | 10.67 | 10.74 | 772,648 | -0.27(-2.45%) |
Aug 27, 2021 | 10.61 | 11.25 | 10.56 | 11.01 | 672,330 | +0.37(+3.48%) |
Aug 26, 2021 | 10.52 | 11.11 | 10.51 | 10.64 | 736,033 | +0.08(+0.76%) |
Aug 25, 2021 | 10.38 | 10.73 | 10.12 | 10.56 | 920,124 | +0.23(+2.23%) |
Aug 24, 2021 | 10.53 | 10.67 | 10.04 | 10.33 | 927,213 | -0.07(-0.67%) |
Aug 23, 2021 | 10.14 | 10.45 | 10.02 | 10.40 | 709,073 | +0.39(+3.90%) |
Aug 20, 2021 | 9.670 | 10.02 | 9.620 | 10.01 | 878,912 | +0.31(+3.20%) |
Aug 19, 2021 | 10.01 | 10.21 | 9.560 | 9.700 | 845,027 | -0.34(-3.39%) |
Aug 18, 2021 | 10.23 | 10.49 | 10.00 | 10.04 | 622,464 | -0.15(-1.47%) |
Aug 17, 2021 | 10.21 | 10.34 | 9.920 | 10.19 | 779,730 | -0.17(-1.64%) |
Aug 16, 2021 | 10.67 | 10.72 | 10.33 | 10.36 | 513,942 | -0.40(-3.72%) |
Aug 13, 2021 | 10.89 | 11.05 | 10.68 | 10.76 | 358,021 | -0.14(-1.28%) |
Aug 12, 2021 | 11.00 | 11.05 | 10.65 | 10.90 | 582,740 | -0.09(-0.86%) |
Aug 11, 2021 | 11.00 | 11.24 | 10.75 | 10.99 | 623,834 | +0.00(+0.05%) |
Aug 10, 2021 | 11.47 | 11.88 | 10.70 | 10.99 | 1,418,678 | +0.26(+2.42%) |
Aug 09, 2021 | 10.51 | 11.18 | 10.44 | 10.73 | 1,088,289 | +0.20(+1.90%) |
Aug 06, 2021 | 10.50 | 10.93 | 10.41 | 10.53 | 1,042,792 | -0.31(-2.86%) |
Aug 05, 2021 | 10.43 | 11.06 | 10.31 | 10.84 | 925,440 | +0.33(+3.14%) |
Aug 04, 2021 | 10.63 | 10.85 | 10.46 | 10.51 | 655,451 | -0.27(-2.50%) |
Aug 03, 2021 | 11.20 | 11.30 | 10.59 | 10.78 | 719,531 | -0.48(-4.26%) |
Aug 02, 2021 | 10.97 | 11.46 | 10.97 | 11.26 | 399,308 | +0.25(+2.27%) |
Jul 30, 2021 | 11.20 | 11.33 | 10.94 | 11.01 | 618,940 | -0.26(-2.31%) |
Jul 29, 2021 | 11.72 | 11.73 | 11.19 | 11.27 | 761,715 | -0.49(-4.17%) |
Jul 28, 2021 | 11.25 | 11.89 | 11.22 | 11.76 | 614,415 | +0.43(+3.80%) |
Jul 27, 2021 | 11.18 | 11.76 | 10.83 | 11.33 | 885,829 | +0.06(+0.53%) |
Jul 26, 2021 | 12.22 | 12.22 | 11.21 | 11.27 | 1,500,451 | -1.08(-8.74%) |
Jul 23, 2021 | 13.03 | 13.49 | 12.16 | 12.35 | 1,187,769 | +0.23(+1.90%) |
Jul 22, 2021 | 12.70 | 12.74 | 12.09 | 12.12 | 449,991 | -0.56(-4.42%) |
Jul 21, 2021 | 12.46 | 12.72 | 12.31 | 12.68 | 970,889 | +0.32(+2.59%) |
Jul 20, 2021 | 12.15 | 12.63 | 12.01 | 12.36 | 860,474 | +0.16(+1.31%) |
Jul 19, 2021 | 11.91 | 12.26 | 11.80 | 12.20 | 718,400 | -0.01(-0.08%) |
Jul 16, 2021 | 12.84 | 12.98 | 12.15 | 12.21 | 767,108 | -0.50(-3.93%) |
Jul 15, 2021 | 12.40 | 12.80 | 12.05 | 12.71 | 756,729 | +0.31(+2.50%) |
Jul 14, 2021 | 12.83 | 13.00 | 12.16 | 12.40 | 1,086,525 | -0.49(-3.80%) |
Jul 13, 2021 | 13.12 | 13.31 | 12.83 | 12.89 | 712,193 | -0.42(-3.16%) |
Jul 12, 2021 | 13.17 | 13.49 | 13.03 | 13.31 | 396,000 | +0.07(+0.53%) |
Jul 09, 2021 | 13.32 | 13.50 | 13.19 | 13.24 | 279,689 | +0.02(+0.15%) |
Jul 08, 2021 | 13.05 | 13.59 | 13.00 | 13.22 | 804,044 | -0.18(-1.34%) |
Jul 07, 2021 | 13.39 | 13.54 | 12.96 | 13.40 | 591,560 | -0.01(-0.07%) |
Jul 06, 2021 | 13.61 | 13.75 | 13.23 | 13.41 | 579,945 | -0.25(-1.83%) |
Jul 02, 2021 | 14.37 | 14.49 | 13.66 | 13.66 | 490,885 | -0.68(-4.74%) |
Jul 01, 2021 | 14.17 | 14.43 | 14.00 | 14.34 | 394,816 | +0.16(+1.13%) |
Jun 30, 2021 | 13.71 | 14.73 | 13.65 | 14.18 | 2,210,926 | +0.42(+3.05%) |
Jun 29, 2021 | 14.20 | 14.34 | 13.57 | 13.76 | 810,600 | -0.29(-2.06%) |
Jun 28, 2021 | 14.18 | 14.36 | 13.93 | 14.05 | 370,526 | -0.04(-0.28%) |
Jun 25, 2021 | 14.69 | 14.73 | 14.09 | 14.09 | 727,214 | -0.54(-3.69%) |
Jun 24, 2021 | 14.46 | 14.77 | 14.37 | 14.63 | 518,325 | +0.22(+1.53%) |
Jun 23, 2021 | 13.90 | 14.69 | 13.84 | 14.41 | 761,120 | +0.62(+4.50%) |
Jun 22, 2021 | 13.90 | 13.96 | 13.54 | 13.79 | 495,957 | -0.14(-1.01%) |
Jun 21, 2021 | 13.57 | 13.97 | 13.13 | 13.93 | 816,329 | +0.42(+3.11%) |
Jun 18, 2021 | 13.17 | 13.72 | 13.01 | 13.51 | 1,925,284 | +0.02(+0.15%) |
Jun 17, 2021 | 13.47 | 13.88 | 13.04 | 13.49 | 746,280 | +0.06(+0.45%) |
Jun 16, 2021 | 13.66 | 13.75 | 12.92 | 13.43 | 1,016,435 | -0.19(-1.40%) |
Jun 15, 2021 | 14.17 | 14.17 | 13.50 | 13.62 | 624,698 | -0.55(-3.88%) |
Jun 14, 2021 | 14.55 | 14.75 | 14.09 | 14.17 | 448,704 | -0.28(-1.94%) |
Jun 11, 2021 | 14.54 | 14.54 | 14.10 | 14.45 | 450,023 | +0.02(+0.14%) |
Jun 10, 2021 | 14.93 | 14.96 | 14.40 | 14.43 | 497,839 | -0.45(-3.02%) |
Jun 09, 2021 | 15.03 | 15.24 | 14.71 | 14.88 | 518,203 | -0.05(-0.33%) |
Jun 08, 2021 | 15.25 | 15.32 | 14.69 | 14.93 | 489,475 | -0.11(-0.73%) |
Jun 07, 2021 | 14.51 | 15.19 | 14.38 | 15.04 | 1,250,301 | +0.54(+3.72%) |
Jun 04, 2021 | 14.46 | 14.73 | 14.30 | 14.50 | 1,412,776 | +0.08(+0.55%) |
Jun 03, 2021 | 14.37 | 14.50 | 14.12 | 14.42 | 611,521 | +0.00(+0.00%) |
Jun 02, 2021 | 14.95 | 15.14 | 14.18 | 14.42 | 620,650 | -0.50(-3.35%) |