Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.49 | 11.49 | 11.49 | 0 | +0.01(+0.09%) | |
Aug 30, 2021 | 11.48 | 11.50 | 11.48 | 11.48 | 384,806 | +0.03(+0.26%) |
Aug 27, 2021 | 11.44 | 11.46 | 11.44 | 11.45 | 438,971 | +0.01(+0.09%) |
Aug 26, 2021 | 11.42 | 11.45 | 11.42 | 11.44 | 360,614 | -0.02(-0.17%) |
Aug 25, 2021 | 11.44 | 11.46 | 11.43 | 11.46 | 247,027 | +0.02(+0.17%) |
Aug 24, 2021 | 11.42 | 11.45 | 11.42 | 11.44 | 195,428 | +0.02(+0.18%) |
Aug 23, 2021 | 11.45 | 11.45 | 11.42 | 11.42 | 753,008 | -0.01(-0.09%) |
Aug 20, 2021 | 11.42 | 11.44 | 11.42 | 11.43 | 434,282 | +0.00(+0.00%) |
Aug 19, 2021 | 11.46 | 11.47 | 11.42 | 11.43 | 1,611,735 | +0.21(+1.87%) |
Aug 18, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 211,016 | +0.03(+0.27%) |
Aug 17, 2021 | 11.15 | 11.23 | 11.15 | 11.19 | 224,612 | +0.01(+0.09%) |
Aug 16, 2021 | 11.18 | 11.21 | 11.17 | 11.18 | 449,218 | -0.02(-0.18%) |
Aug 13, 2021 | 11.20 | 11.23 | 11.20 | 11.20 | 161,423 | +0.01(+0.09%) |
Aug 12, 2021 | 11.32 | 11.32 | 11.16 | 11.19 | 886,035 | -0.13(-1.15%) |
Aug 11, 2021 | 11.20 | 11.32 | 11.15 | 11.32 | 522,809 | +0.12(+1.07%) |
Aug 10, 2021 | 11.17 | 11.23 | 11.17 | 11.20 | 272,901 | +0.01(+0.09%) |
Aug 09, 2021 | 11.17 | 11.19 | 11.12 | 11.19 | 162,971 | +0.04(+0.36%) |
Aug 06, 2021 | 11.14 | 11.16 | 11.10 | 11.15 | 571,566 | +0.05(+0.45%) |
Aug 05, 2021 | 11.13 | 11.14 | 11.08 | 11.10 | 723,419 | -0.01(-0.09%) |
Aug 04, 2021 | 11.18 | 11.21 | 11.10 | 11.11 | 753,602 | -0.11(-0.98%) |
Aug 03, 2021 | 11.24 | 11.24 | 11.20 | 11.22 | 495,423 | -0.04(-0.36%) |
Aug 02, 2021 | 11.33 | 11.33 | 11.24 | 11.26 | 289,097 | -0.03(-0.27%) |
Jul 30, 2021 | 11.25 | 11.29 | 11.25 | 11.29 | 281,799 | +0.03(+0.27%) |
Jul 29, 2021 | 11.26 | 11.29 | 11.25 | 11.26 | 546,300 | +0.00(+0.00%) |
Jul 28, 2021 | 11.26 | 11.31 | 11.25 | 11.26 | 748,650 | -0.02(-0.18%) |
Jul 27, 2021 | 11.33 | 11.37 | 11.27 | 11.28 | 1,113,068 | -0.06(-0.53%) |
Jul 26, 2021 | 11.35 | 11.37 | 11.33 | 11.34 | 164,951 | -0.01(-0.09%) |
Jul 23, 2021 | 11.35 | 11.35 | 11.32 | 11.35 | 729,291 | +0.01(+0.09%) |
Jul 22, 2021 | 11.25 | 11.34 | 11.25 | 11.34 | 452,179 | +0.06(+0.53%) |
Jul 21, 2021 | 11.20 | 11.35 | 11.20 | 11.28 | 439,809 | +0.11(+0.98%) |
Jul 20, 2021 | 11.15 | 11.22 | 11.15 | 11.17 | 835,001 | +0.01(+0.09%) |
Jul 19, 2021 | 11.13 | 11.16 | 11.13 | 11.16 | 410,194 | -0.01(-0.09%) |
Jul 16, 2021 | 11.15 | 11.17 | 11.14 | 11.17 | 2,122,708 | +0.02(+0.18%) |
Jul 15, 2021 | 11.12 | 11.16 | 11.12 | 11.15 | 483,652 | -0.01(-0.09%) |
Jul 14, 2021 | 11.17 | 11.18 | 11.15 | 11.16 | 919,262 | +0.01(+0.04%) |
Jul 13, 2021 | 11.17 | 11.18 | 11.15 | 11.15 | 451,822 | -0.04(-0.31%) |
Jul 12, 2021 | 11.18 | 11.19 | 11.17 | 11.19 | 653,220 | +0.02(+0.18%) |
Jul 09, 2021 | 11.18 | 11.21 | 11.17 | 11.17 | 746,407 | -0.04(-0.36%) |
Jul 08, 2021 | 11.23 | 11.24 | 11.20 | 11.21 | 521,195 | -0.02(-0.18%) |
Jul 07, 2021 | 11.26 | 11.26 | 11.21 | 11.23 | 432,877 | -0.03(-0.27%) |
Jul 06, 2021 | 11.26 | 11.26 | 11.24 | 11.26 | 570,927 | +0.00(+0.00%) |
Jul 02, 2021 | 11.28 | 11.29 | 11.25 | 11.26 | 229,176 | +0.00(+0.00%) |
Jul 01, 2021 | 11.25 | 11.26 | 11.23 | 11.26 | 554,331 | +0.02(+0.18%) |
Jun 30, 2021 | 11.23 | 11.24 | 11.22 | 11.24 | 574,074 | +0.01(+0.09%) |
Jun 29, 2021 | 11.23 | 11.24 | 11.21 | 11.23 | 728,894 | +0.04(+0.36%) |
Jun 28, 2021 | 11.16 | 11.24 | 11.16 | 11.19 | 468,766 | +0.00(+0.00%) |
Jun 25, 2021 | 11.25 | 11.25 | 11.15 | 11.19 | 3,638,579 | -0.06(-0.53%) |
Jun 24, 2021 | 11.25 | 11.27 | 11.24 | 11.25 | 527,174 | +0.00(+0.00%) |
Jun 23, 2021 | 11.25 | 11.27 | 11.25 | 11.25 | 362,087 | +0.00(+0.00%) |
Jun 22, 2021 | 11.25 | 11.26 | 11.25 | 11.25 | 462,854 | -0.02(-0.18%) |
Jun 21, 2021 | 11.25 | 11.27 | 11.23 | 11.27 | 294,844 | +0.04(+0.36%) |
Jun 18, 2021 | 11.22 | 11.29 | 11.20 | 11.23 | 1,784,195 | -0.06(-0.53%) |
Jun 17, 2021 | 11.28 | 11.31 | 11.28 | 11.29 | 424,332 | +0.00(+0.00%) |
Jun 16, 2021 | 11.26 | 11.30 | 11.25 | 11.29 | 355,847 | +0.00(+0.00%) |
Jun 15, 2021 | 11.29 | 11.30 | 11.27 | 11.29 | 866,497 | +0.00(+0.00%) |
Jun 14, 2021 | 11.30 | 11.31 | 11.29 | 11.29 | 644,674 | -0.01(-0.09%) |
Jun 11, 2021 | 11.30 | 11.30 | 11.27 | 11.30 | 399,884 | +0.01(+0.09%) |
Jun 10, 2021 | 11.29 | 11.32 | 11.27 | 11.29 | 1,020,454 | +0.01(+0.09%) |
Jun 09, 2021 | 11.30 | 11.30 | 11.24 | 11.28 | 875,780 | -0.01(-0.09%) |
Jun 08, 2021 | 11.26 | 11.30 | 11.26 | 11.29 | 288,942 | +0.02(+0.18%) |
Jun 07, 2021 | 11.20 | 11.28 | 11.19 | 11.27 | 720,008 | +0.07(+0.63%) |
Jun 04, 2021 | 11.16 | 11.21 | 11.16 | 11.20 | 570,557 | +0.04(+0.36%) |
Jun 03, 2021 | 11.16 | 11.19 | 11.15 | 11.16 | 753,589 | -0.01(-0.09%) |
Jun 02, 2021 | 11.19 | 11.19 | 11.14 | 11.17 | 2,928,388 | +0.01(+0.09%) |