Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.06 | 12.15 | 11.92 | 12.01 | 147,770 | +0.03(+0.23%) |
Aug 30, 2021 | 12.27 | 12.29 | 11.91 | 11.99 | 223,653 | -0.25(-2.06%) |
Aug 27, 2021 | 12.08 | 12.25 | 12.01 | 12.24 | 162,201 | +0.22(+1.87%) |
Aug 26, 2021 | 11.81 | 12.01 | 11.81 | 12.01 | 129,965 | +0.13(+1.10%) |
Aug 25, 2021 | 11.86 | 12.10 | 11.85 | 11.88 | 206,632 | -0.03(-0.24%) |
Aug 24, 2021 | 11.81 | 12.06 | 11.80 | 11.91 | 224,942 | +0.18(+1.51%) |
Aug 23, 2021 | 12.01 | 12.13 | 11.71 | 11.73 | 302,369 | -0.09(-0.79%) |
Aug 20, 2021 | 11.62 | 11.88 | 11.56 | 11.83 | 282,211 | +0.14(+1.20%) |
Aug 19, 2021 | 11.80 | 12.22 | 11.65 | 11.69 | 430,003 | -0.29(-2.42%) |
Aug 18, 2021 | 13.13 | 13.15 | 11.98 | 11.98 | 738,484 | -1.21(-9.21%) |
Aug 17, 2021 | 12.99 | 13.29 | 12.66 | 13.19 | 833,901 | +0.11(+0.86%) |
Aug 16, 2021 | 12.93 | 13.20 | 12.77 | 13.08 | 1,851,391 | +0.19(+1.44%) |
Aug 13, 2021 | 12.92 | 13.02 | 12.70 | 12.89 | 1,138,050 | +0.04(+0.31%) |
Aug 12, 2021 | 12.95 | 13.06 | 12.57 | 12.85 | 1,385,710 | +0.05(+0.38%) |
Aug 11, 2021 | 12.50 | 13.07 | 12.31 | 12.81 | 1,935,264 | +0.38(+3.04%) |
Aug 10, 2021 | 12.36 | 12.63 | 12.08 | 12.43 | 876,411 | +0.29(+2.39%) |
Aug 09, 2021 | 11.63 | 12.35 | 11.51 | 12.14 | 1,421,405 | +0.68(+5.97%) |
Aug 06, 2021 | 11.45 | 11.66 | 11.16 | 11.45 | 629,139 | +0.09(+0.78%) |
Aug 05, 2021 | 10.83 | 11.66 | 10.51 | 11.37 | 1,893,828 | +1.27(+12.60%) |
Aug 04, 2021 | 9.916 | 10.19 | 9.884 | 10.09 | 417,336 | +0.14(+1.37%) |
Aug 03, 2021 | 9.852 | 10.11 | 9.820 | 9.957 | 242,372 | +0.10(+0.98%) |
Aug 02, 2021 | 9.860 | 10.01 | 9.820 | 9.860 | 228,077 | +0.03(+0.33%) |
Jul 30, 2021 | 9.828 | 9.997 | 9.780 | 9.828 | 199,190 | -0.06(-0.65%) |
Jul 29, 2021 | 10.01 | 10.02 | 9.812 | 9.892 | 197,869 | -0.09(-0.89%) |
Jul 28, 2021 | 9.820 | 9.989 | 9.820 | 9.981 | 214,234 | +0.17(+1.72%) |
Jul 27, 2021 | 9.981 | 10.05 | 9.747 | 9.812 | 266,004 | -0.15(-1.53%) |
Jul 26, 2021 | 10.01 | 10.16 | 9.957 | 9.965 | 264,398 | +0.02(+0.16%) |
Jul 23, 2021 | 9.876 | 10.02 | 9.844 | 9.949 | 277,544 | +0.06(+0.57%) |
Jul 22, 2021 | 10.03 | 10.03 | 9.780 | 9.892 | 278,740 | -0.13(-1.28%) |
Jul 21, 2021 | 10.10 | 10.17 | 9.981 | 10.02 | 417,054 | -0.08(-0.80%) |
Jul 20, 2021 | 10.22 | 10.26 | 10.05 | 10.10 | 474,503 | -0.11(-1.10%) |
Jul 19, 2021 | 10.37 | 10.50 | 9.916 | 10.21 | 607,070 | -0.27(-2.61%) |
Jul 16, 2021 | 10.69 | 10.71 | 10.43 | 10.49 | 364,317 | -0.11(-1.06%) |
Jul 15, 2021 | 10.67 | 10.72 | 10.51 | 10.60 | 216,016 | +0.05(+0.46%) |
Jul 14, 2021 | 10.87 | 10.95 | 10.55 | 10.55 | 308,248 | -0.32(-2.96%) |
Jul 13, 2021 | 11.03 | 11.08 | 10.84 | 10.87 | 210,358 | -0.17(-1.53%) |
Jul 12, 2021 | 11.00 | 11.21 | 10.91 | 11.04 | 379,359 | +0.08(+0.73%) |
Jul 09, 2021 | 10.82 | 10.96 | 10.67 | 10.96 | 228,933 | +0.21(+1.95%) |
Jul 08, 2021 | 10.62 | 10.75 | 10.46 | 10.75 | 356,484 | +0.08(+0.75%) |
Jul 07, 2021 | 10.95 | 11.02 | 10.59 | 10.67 | 319,804 | -0.23(-2.14%) |
Jul 06, 2021 | 10.83 | 11.01 | 10.64 | 10.91 | 522,076 | +0.19(+1.80%) |
Jul 02, 2021 | 10.73 | 10.75 | 10.54 | 10.71 | 410,400 | -0.04(-0.37%) |
Jul 01, 2021 | 10.88 | 11.10 | 10.71 | 10.75 | 466,881 | -0.10(-0.96%) |
Jun 30, 2021 | 10.95 | 11.04 | 10.79 | 10.86 | 339,935 | -0.12(-1.10%) |
Jun 29, 2021 | 11.08 | 11.10 | 10.85 | 10.98 | 265,677 | -0.09(-0.80%) |
Jun 28, 2021 | 11.19 | 11.21 | 10.96 | 11.07 | 170,468 | -0.08(-0.72%) |
Jun 25, 2021 | 11.12 | 11.24 | 11.10 | 11.15 | 186,255 | -0.03(-0.29%) |
Jun 24, 2021 | 11.11 | 11.24 | 11.08 | 11.18 | 252,275 | +0.14(+1.31%) |
Jun 23, 2021 | 10.97 | 11.12 | 10.93 | 11.04 | 191,063 | +0.04(+0.37%) |
Jun 22, 2021 | 10.87 | 11.05 | 10.84 | 11.00 | 225,531 | +0.15(+1.41%) |
Jun 21, 2021 | 10.60 | 10.95 | 10.60 | 10.84 | 216,426 | +0.32(+3.06%) |
Jun 18, 2021 | 10.75 | 10.75 | 10.52 | 10.52 | 193,571 | -0.19(-1.73%) |
Jun 17, 2021 | 10.83 | 10.87 | 10.42 | 10.71 | 456,866 | -0.11(-1.04%) |
Jun 16, 2021 | 11.04 | 11.04 | 10.81 | 10.82 | 209,705 | -0.19(-1.68%) |
Jun 15, 2021 | 11.26 | 11.26 | 10.90 | 11.00 | 277,549 | -0.18(-1.58%) |
Jun 14, 2021 | 11.12 | 11.41 | 11.11 | 11.18 | 438,197 | +0.16(+1.46%) |
Jun 11, 2021 | 10.87 | 11.13 | 10.81 | 11.02 | 275,013 | +0.21(+1.94%) |
Jun 10, 2021 | 10.83 | 10.92 | 10.75 | 10.81 | 149,927 | -0.02(-0.22%) |
Jun 09, 2021 | 10.75 | 10.98 | 10.68 | 10.83 | 285,345 | +0.16(+1.51%) |
Jun 08, 2021 | 10.93 | 11.00 | 10.66 | 10.67 | 429,971 | -0.25(-2.28%) |
Jun 07, 2021 | 11.03 | 11.23 | 10.71 | 10.92 | 850,275 | -0.09(-0.80%) |
Jun 04, 2021 | 10.87 | 11.04 | 10.58 | 11.01 | 484,519 | +0.15(+1.41%) |
Jun 03, 2021 | 10.92 | 10.93 | 10.71 | 10.86 | 299,512 | -0.02(-0.22%) |
Jun 02, 2021 | 10.97 | 11.00 | 10.73 | 10.88 | 347,263 | +0.02(+0.22%) |