Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.09 | 13.09 | 12.57 | 12.81 | 51,668 | +0.21(+1.67%) |
Aug 30, 2021 | 12.67 | 12.86 | 12.52 | 12.60 | 27,599 | +0.11(+0.88%) |
Aug 27, 2021 | 12.46 | 12.90 | 12.46 | 12.49 | 35,796 | +0.03(+0.21%) |
Aug 26, 2021 | 12.26 | 12.78 | 12.24 | 12.46 | 26,917 | +0.14(+1.10%) |
Aug 25, 2021 | 12.68 | 12.75 | 12.25 | 12.33 | 44,338 | -0.38(-2.96%) |
Aug 24, 2021 | 12.00 | 13.34 | 11.69 | 12.71 | 171,167 | +0.91(+7.71%) |
Aug 23, 2021 | 11.89 | 12.03 | 11.80 | 11.80 | 9,774 | -0.13(-1.10%) |
Aug 20, 2021 | 11.67 | 11.95 | 11.67 | 11.93 | 27,029 | +0.21(+1.75%) |
Aug 19, 2021 | 11.82 | 11.92 | 11.63 | 11.72 | 44,367 | -0.14(-1.18%) |
Aug 18, 2021 | 11.85 | 12.12 | 11.16 | 11.86 | 29,997 | -0.14(-1.20%) |
Aug 17, 2021 | 12.02 | 12.11 | 11.66 | 12.01 | 22,292 | -0.04(-0.36%) |
Aug 16, 2021 | 11.91 | 12.14 | 11.76 | 12.05 | 26,702 | +0.03(+0.22%) |
Aug 13, 2021 | 12.06 | 12.10 | 11.89 | 12.02 | 10,165 | +0.04(+0.33%) |
Aug 12, 2021 | 12.16 | 12.40 | 11.98 | 11.98 | 25,152 | -0.23(-1.90%) |
Aug 11, 2021 | 12.14 | 12.54 | 12.03 | 12.22 | 22,637 | +0.01(+0.07%) |
Aug 10, 2021 | 12.01 | 12.21 | 12.00 | 12.21 | 8,752 | +0.14(+1.16%) |
Aug 09, 2021 | 11.98 | 12.11 | 11.98 | 12.07 | 10,656 | -0.04(-0.36%) |
Aug 06, 2021 | 11.77 | 12.11 | 11.77 | 12.11 | 11,605 | +0.42(+3.57%) |
Aug 05, 2021 | 11.70 | 11.71 | 11.51 | 11.69 | 8,641 | +0.11(+0.98%) |
Aug 04, 2021 | 11.65 | 11.83 | 11.54 | 11.58 | 11,097 | -0.04(-0.34%) |
Aug 03, 2021 | 11.69 | 11.77 | 11.62 | 11.62 | 17,864 | +0.06(+0.53%) |
Aug 02, 2021 | 11.91 | 11.96 | 11.54 | 11.56 | 51,071 | -0.20(-1.67%) |
Jul 30, 2021 | 12.00 | 12.00 | 11.75 | 11.75 | 20,014 | -0.14(-1.21%) |
Jul 29, 2021 | 11.33 | 11.91 | 11.25 | 11.90 | 52,456 | +0.58(+5.12%) |
Jul 28, 2021 | 11.35 | 11.51 | 11.28 | 11.32 | 19,651 | +0.11(+0.97%) |
Jul 27, 2021 | 10.88 | 11.46 | 10.88 | 11.21 | 17,855 | +0.39(+3.62%) |
Jul 26, 2021 | 10.69 | 10.99 | 10.68 | 10.82 | 29,053 | +0.04(+0.36%) |
Jul 23, 2021 | 10.94 | 10.99 | 10.78 | 10.78 | 14,370 | -0.13(-1.16%) |
Jul 22, 2021 | 11.16 | 11.16 | 10.77 | 10.91 | 12,739 | -0.23(-2.07%) |
Jul 21, 2021 | 11.15 | 11.36 | 11.10 | 11.14 | 16,070 | +0.01(+0.08%) |
Jul 20, 2021 | 10.73 | 11.40 | 10.73 | 11.13 | 29,501 | +0.37(+3.44%) |
Jul 19, 2021 | 10.95 | 10.99 | 10.66 | 10.76 | 77,956 | -0.27(-2.41%) |
Jul 16, 2021 | 11.06 | 11.16 | 11.02 | 11.02 | 12,723 | -0.08(-0.74%) |
Jul 15, 2021 | 11.02 | 11.16 | 10.89 | 11.11 | 10,732 | +0.08(+0.71%) |
Jul 14, 2021 | 10.99 | 11.03 | 10.90 | 11.03 | 10,249 | -0.02(-0.16%) |
Jul 13, 2021 | 11.05 | 11.10 | 10.74 | 11.04 | 34,049 | +0.01(+0.08%) |
Jul 12, 2021 | 11.06 | 11.24 | 10.80 | 11.04 | 122,717 | +0.03(+0.28%) |
Jul 09, 2021 | 10.71 | 11.08 | 10.71 | 11.01 | 25,520 | +0.34(+3.18%) |
Jul 08, 2021 | 10.98 | 10.98 | 10.45 | 10.67 | 59,504 | -0.43(-3.88%) |
Jul 07, 2021 | 11.40 | 11.45 | 11.01 | 11.10 | 56,977 | -0.32(-2.82%) |
Jul 06, 2021 | 11.47 | 11.53 | 11.26 | 11.42 | 98,708 | -0.02(-0.19%) |
Jul 02, 2021 | 11.48 | 11.60 | 11.43 | 11.44 | 18,174 | +0.01(+0.11%) |
Jul 01, 2021 | 11.50 | 11.50 | 11.32 | 11.43 | 24,613 | +0.00(+0.00%) |
Jun 30, 2021 | 11.67 | 11.67 | 11.40 | 11.43 | 11,756 | +0.00(+0.00%) |
Jun 29, 2021 | 11.53 | 11.64 | 11.41 | 11.43 | 40,410 | -0.08(-0.72%) |
Jun 28, 2021 | 11.46 | 11.63 | 11.36 | 11.51 | 92,839 | +0.08(+0.72%) |
Jun 25, 2021 | 11.61 | 11.67 | 11.32 | 11.43 | 1,649,577 | -0.16(-1.39%) |
Jun 24, 2021 | 11.77 | 11.81 | 11.38 | 11.59 | 95,230 | -0.09(-0.78%) |
Jun 23, 2021 | 11.67 | 11.81 | 11.34 | 11.68 | 82,353 | +0.08(+0.71%) |
Jun 22, 2021 | 11.44 | 11.76 | 11.38 | 11.60 | 110,460 | +0.22(+1.91%) |
Jun 21, 2021 | 11.54 | 11.54 | 11.30 | 11.38 | 67,210 | -0.11(-0.98%) |
Jun 18, 2021 | 11.47 | 11.72 | 11.30 | 11.49 | 86,308 | -0.13(-1.12%) |
Jun 17, 2021 | 11.49 | 11.85 | 11.36 | 11.62 | 107,221 | -0.03(-0.30%) |
Jun 16, 2021 | 11.75 | 11.91 | 11.60 | 11.66 | 76,022 | -0.14(-1.18%) |
Jun 15, 2021 | 11.70 | 11.87 | 11.62 | 11.80 | 48,085 | +0.17(+1.46%) |
Jun 14, 2021 | 11.65 | 11.85 | 11.54 | 11.63 | 87,951 | -0.13(-1.11%) |
Jun 11, 2021 | 11.65 | 11.77 | 11.50 | 11.76 | 33,556 | +0.03(+0.30%) |
Jun 10, 2021 | 11.73 | 11.83 | 11.59 | 11.72 | 54,962 | +0.07(+0.64%) |
Jun 09, 2021 | 11.69 | 11.78 | 11.54 | 11.65 | 41,216 | +0.01(+0.07%) |
Jun 08, 2021 | 11.65 | 11.69 | 11.58 | 11.64 | 43,543 | -0.03(-0.22%) |
Jun 07, 2021 | 11.63 | 11.91 | 11.58 | 11.67 | 47,954 | +0.02(+0.15%) |
Jun 04, 2021 | 11.62 | 11.74 | 11.50 | 11.65 | 43,049 | -0.05(-0.45%) |
Jun 03, 2021 | 11.71 | 11.72 | 11.46 | 11.70 | 25,534 | -0.01(-0.11%) |
Jun 02, 2021 | 11.66 | 11.87 | 11.45 | 11.71 | 36,981 | +0.07(+0.64%) |