Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.67 | 10.82 | 10.44 | 10.47 | 116,956 | -0.18(-1.69%) |
Aug 30, 2021 | 10.80 | 10.87 | 10.63 | 10.65 | 135,705 | +0.04(+0.38%) |
Aug 27, 2021 | 10.47 | 10.81 | 10.47 | 10.61 | 158,543 | +0.14(+1.34%) |
Aug 26, 2021 | 10.91 | 10.93 | 10.39 | 10.47 | 150,051 | -0.40(-3.68%) |
Aug 25, 2021 | 10.63 | 10.94 | 10.57 | 10.87 | 159,925 | +0.32(+3.03%) |
Aug 24, 2021 | 10.36 | 10.66 | 10.29 | 10.55 | 80,395 | +0.21(+2.03%) |
Aug 23, 2021 | 10.35 | 10.57 | 10.14 | 10.34 | 149,175 | +0.13(+1.27%) |
Aug 20, 2021 | 9.690 | 10.34 | 9.680 | 10.21 | 200,115 | +0.50(+5.15%) |
Aug 19, 2021 | 10.55 | 10.60 | 9.580 | 9.710 | 505,776 | -0.98(-9.17%) |
Aug 18, 2021 | 10.61 | 10.98 | 10.50 | 10.69 | 100,943 | +0.08(+0.75%) |
Aug 17, 2021 | 11.20 | 11.20 | 10.48 | 10.61 | 213,876 | -0.74(-6.52%) |
Aug 16, 2021 | 11.24 | 11.71 | 11.03 | 11.35 | 103,820 | -0.32(-2.74%) |
Aug 13, 2021 | 11.87 | 11.87 | 11.52 | 11.67 | 81,751 | -0.14(-1.19%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.52 | 11.81 | 133,935 | +0.02(+0.17%) |
Aug 11, 2021 | 11.75 | 11.83 | 11.36 | 11.79 | 115,785 | +0.06(+0.51%) |
Aug 10, 2021 | 11.44 | 11.73 | 11.31 | 11.73 | 97,526 | +0.23(+2.00%) |
Aug 09, 2021 | 11.52 | 11.70 | 11.41 | 11.50 | 102,595 | +0.04(+0.35%) |
Aug 06, 2021 | 11.45 | 11.46 | 11.07 | 11.46 | 159,569 | +0.32(+2.87%) |
Aug 05, 2021 | 11.03 | 11.46 | 10.82 | 11.14 | 125,302 | +0.23(+2.11%) |
Aug 04, 2021 | 11.30 | 11.33 | 10.85 | 10.91 | 132,446 | -0.47(-4.13%) |
Aug 03, 2021 | 11.46 | 11.46 | 11.01 | 11.38 | 74,979 | -0.09(-0.78%) |
Aug 02, 2021 | 11.80 | 11.86 | 11.29 | 11.47 | 149,773 | +0.05(+0.44%) |
Jul 30, 2021 | 11.60 | 11.99 | 11.35 | 11.42 | 175,366 | -0.12(-1.04%) |
Jul 29, 2021 | 11.59 | 12.08 | 11.37 | 11.54 | 303,155 | +0.37(+3.31%) |
Jul 28, 2021 | 10.39 | 11.42 | 10.39 | 11.17 | 300,026 | +0.87(+8.45%) |
Jul 27, 2021 | 10.68 | 10.74 | 10.10 | 10.30 | 140,401 | -0.40(-3.74%) |
Jul 26, 2021 | 10.80 | 11.00 | 10.55 | 10.70 | 122,230 | -0.07(-0.65%) |
Jul 23, 2021 | 10.90 | 10.92 | 10.61 | 10.77 | 120,080 | -0.01(-0.09%) |
Jul 22, 2021 | 11.26 | 11.50 | 10.71 | 10.78 | 142,755 | -0.50(-4.43%) |
Jul 21, 2021 | 11.10 | 11.69 | 11.04 | 11.28 | 501,599 | +0.30(+2.73%) |
Jul 20, 2021 | 10.58 | 11.15 | 10.33 | 10.98 | 269,456 | +0.32(+3.00%) |
Jul 19, 2021 | 10.51 | 10.82 | 9.970 | 10.66 | 666,883 | -0.03(-0.28%) |
Jul 16, 2021 | 11.22 | 11.30 | 10.55 | 10.69 | 401,874 | -0.40(-3.61%) |
Jul 15, 2021 | 11.24 | 11.57 | 10.85 | 11.09 | 381,354 | -0.40(-3.48%) |
Jul 14, 2021 | 12.22 | 12.30 | 11.08 | 11.49 | 463,746 | -0.69(-5.67%) |
Jul 13, 2021 | 13.69 | 13.70 | 11.93 | 12.18 | 780,280 | -2.36(-16.23%) |
Jul 12, 2021 | 13.54 | 14.59 | 13.27 | 14.54 | 422,914 | +0.98(+7.23%) |
Jul 09, 2021 | 13.48 | 13.89 | 13.06 | 13.56 | 138,372 | +0.28(+2.11%) |
Jul 08, 2021 | 12.82 | 13.40 | 12.55 | 13.28 | 101,701 | +0.11(+0.84%) |
Jul 07, 2021 | 13.35 | 13.57 | 12.80 | 13.17 | 112,515 | -0.24(-1.79%) |
Jul 06, 2021 | 14.00 | 14.05 | 13.13 | 13.41 | 121,406 | -0.27(-1.97%) |
Jul 02, 2021 | 14.02 | 14.12 | 13.63 | 13.68 | 73,701 | -0.24(-1.72%) |
Jul 01, 2021 | 14.00 | 14.48 | 13.80 | 13.92 | 75,024 | -0.09(-0.64%) |
Jun 30, 2021 | 14.50 | 14.63 | 14.00 | 14.01 | 166,284 | +0.33(+2.41%) |
Jun 29, 2021 | 14.03 | 14.21 | 13.61 | 13.68 | 83,642 | -0.38(-2.70%) |
Jun 28, 2021 | 14.01 | 14.23 | 13.84 | 14.06 | 88,142 | +0.10(+0.72%) |
Jun 25, 2021 | 14.00 | 14.20 | 13.85 | 13.96 | 785,806 | +0.00(+0.00%) |
Jun 24, 2021 | 13.80 | 14.00 | 13.44 | 13.96 | 108,845 | +0.28(+2.05%) |
Jun 23, 2021 | 13.45 | 13.82 | 13.38 | 13.68 | 116,020 | +0.31(+2.32%) |
Jun 22, 2021 | 13.76 | 13.76 | 13.04 | 13.37 | 145,681 | -0.38(-2.76%) |
Jun 21, 2021 | 13.33 | 13.86 | 13.28 | 13.75 | 138,847 | +0.53(+4.01%) |
Jun 18, 2021 | 13.16 | 13.55 | 13.03 | 13.22 | 208,971 | -0.12(-0.90%) |
Jun 17, 2021 | 14.20 | 14.36 | 13.34 | 13.34 | 295,552 | -0.95(-6.65%) |
Jun 16, 2021 | 14.63 | 14.63 | 13.98 | 14.29 | 208,684 | -0.34(-2.32%) |
Jun 15, 2021 | 14.90 | 14.90 | 14.25 | 14.63 | 186,263 | -0.26(-1.75%) |
Jun 14, 2021 | 15.33 | 15.57 | 14.75 | 14.89 | 120,499 | -0.30(-1.97%) |
Jun 11, 2021 | 15.00 | 15.45 | 14.98 | 15.19 | 127,795 | +0.32(+2.15%) |
Jun 10, 2021 | 15.83 | 15.96 | 14.78 | 14.87 | 180,818 | -0.78(-4.98%) |
Jun 09, 2021 | 16.13 | 16.40 | 15.53 | 15.65 | 145,206 | -0.44(-2.73%) |
Jun 08, 2021 | 16.55 | 16.75 | 16.04 | 16.09 | 176,343 | -0.43(-2.60%) |
Jun 07, 2021 | 16.25 | 16.57 | 15.99 | 16.52 | 132,529 | +0.41(+2.55%) |
Jun 04, 2021 | 15.72 | 16.38 | 15.58 | 16.11 | 132,333 | +0.41(+2.61%) |
Jun 03, 2021 | 15.45 | 15.79 | 15.15 | 15.70 | 152,472 | +0.17(+1.09%) |
Jun 02, 2021 | 15.60 | 15.64 | 15.08 | 15.53 | 97,533 | -0.06(-0.38%) |