Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.26 | 11.57 | 11.21 | 11.50 | 71,008 | +0.22(+1.95%) |
Aug 30, 2021 | 11.67 | 11.70 | 11.23 | 11.28 | 79,590 | -0.34(-2.93%) |
Aug 27, 2021 | 11.17 | 11.72 | 11.17 | 11.62 | 117,253 | +0.62(+5.64%) |
Aug 26, 2021 | 10.72 | 11.09 | 10.70 | 11.00 | 88,989 | +0.32(+3.00%) |
Aug 25, 2021 | 10.64 | 10.70 | 10.28 | 10.68 | 264,465 | +0.11(+1.04%) |
Aug 24, 2021 | 10.88 | 10.99 | 10.55 | 10.57 | 92,385 | -0.22(-2.04%) |
Aug 23, 2021 | 10.57 | 10.84 | 10.56 | 10.79 | 60,128 | +0.50(+4.86%) |
Aug 20, 2021 | 10.15 | 10.46 | 10.15 | 10.29 | 68,520 | +0.00(+0.00%) |
Aug 19, 2021 | 10.35 | 10.35 | 9.950 | 10.29 | 127,184 | -0.24(-2.28%) |
Aug 18, 2021 | 10.81 | 11.01 | 10.50 | 10.53 | 59,561 | -0.32(-2.95%) |
Aug 17, 2021 | 10.82 | 11.01 | 10.65 | 10.85 | 83,369 | +0.02(+0.18%) |
Aug 16, 2021 | 11.01 | 11.01 | 10.66 | 10.83 | 123,052 | -0.43(-3.82%) |
Aug 13, 2021 | 11.31 | 11.48 | 11.24 | 11.26 | 50,984 | -0.23(-2.00%) |
Aug 12, 2021 | 11.80 | 11.98 | 11.43 | 11.49 | 74,269 | -0.40(-3.36%) |
Aug 11, 2021 | 11.80 | 11.93 | 11.51 | 11.89 | 79,848 | +0.02(+0.17%) |
Aug 10, 2021 | 11.30 | 12.14 | 11.30 | 11.87 | 91,628 | +0.60(+5.32%) |
Aug 09, 2021 | 11.08 | 11.38 | 10.95 | 11.27 | 76,419 | -0.16(-1.40%) |
Aug 06, 2021 | 11.36 | 11.74 | 11.26 | 11.43 | 107,403 | +0.21(+1.87%) |
Aug 05, 2021 | 10.74 | 11.29 | 10.74 | 11.22 | 71,018 | +0.57(+5.35%) |
Aug 04, 2021 | 11.04 | 11.20 | 10.55 | 10.65 | 137,840 | -0.69(-6.08%) |
Aug 03, 2021 | 11.21 | 11.39 | 10.81 | 11.34 | 58,094 | +0.20(+1.80%) |
Aug 02, 2021 | 11.29 | 11.76 | 10.99 | 11.14 | 98,324 | -0.18(-1.59%) |
Jul 30, 2021 | 11.25 | 11.38 | 11.09 | 11.32 | 86,857 | -0.04(-0.35%) |
Jul 29, 2021 | 11.59 | 11.59 | 11.25 | 11.36 | 83,439 | -0.06(-0.53%) |
Jul 28, 2021 | 11.39 | 11.47 | 10.90 | 11.42 | 102,331 | +0.16(+1.42%) |
Jul 27, 2021 | 11.45 | 11.50 | 11.16 | 11.26 | 89,316 | -0.39(-3.35%) |
Jul 26, 2021 | 11.24 | 11.72 | 11.24 | 11.65 | 73,164 | +0.53(+4.77%) |
Jul 23, 2021 | 11.47 | 11.47 | 10.92 | 11.12 | 70,758 | -0.19(-1.68%) |
Jul 22, 2021 | 11.65 | 11.74 | 11.19 | 11.31 | 91,377 | -0.32(-2.75%) |
Jul 21, 2021 | 11.44 | 11.73 | 11.39 | 11.63 | 81,166 | +0.49(+4.40%) |
Jul 20, 2021 | 10.91 | 11.44 | 10.76 | 11.14 | 165,566 | +0.25(+2.30%) |
Jul 19, 2021 | 10.66 | 10.96 | 10.45 | 10.89 | 187,393 | -0.31(-2.77%) |
Jul 16, 2021 | 11.84 | 11.84 | 11.17 | 11.20 | 148,248 | -0.45(-3.86%) |
Jul 15, 2021 | 11.62 | 11.87 | 11.57 | 11.65 | 207,401 | -0.09(-0.77%) |
Jul 14, 2021 | 11.91 | 12.14 | 11.60 | 11.74 | 272,422 | -0.09(-0.76%) |
Jul 13, 2021 | 11.89 | 11.96 | 11.61 | 11.83 | 100,734 | -0.21(-1.74%) |
Jul 12, 2021 | 11.84 | 12.17 | 11.70 | 12.04 | 84,812 | -0.04(-0.33%) |
Jul 09, 2021 | 12.40 | 12.45 | 12.02 | 12.08 | 107,628 | -0.05(-0.41%) |
Jul 08, 2021 | 11.60 | 12.15 | 11.48 | 12.13 | 164,060 | +0.33(+2.80%) |
Jul 07, 2021 | 11.79 | 11.97 | 11.37 | 11.80 | 281,979 | -0.12(-1.01%) |
Jul 06, 2021 | 12.41 | 12.41 | 11.75 | 11.92 | 251,437 | -0.47(-3.79%) |
Jul 02, 2021 | 12.84 | 12.84 | 12.32 | 12.39 | 79,448 | -0.44(-3.43%) |
Jul 01, 2021 | 12.46 | 12.83 | 12.41 | 12.83 | 215,780 | +0.78(+6.47%) |
Jun 30, 2021 | 12.00 | 12.29 | 12.00 | 12.05 | 168,208 | +0.04(+0.33%) |
Jun 29, 2021 | 12.19 | 12.25 | 11.95 | 12.01 | 235,733 | -0.03(-0.25%) |
Jun 28, 2021 | 12.81 | 12.81 | 11.86 | 12.04 | 334,279 | -0.83(-6.45%) |
Jun 25, 2021 | 13.25 | 13.30 | 12.87 | 12.87 | 452,345 | -0.30(-2.28%) |
Jun 24, 2021 | 13.14 | 13.28 | 12.97 | 13.17 | 238,701 | +0.02(+0.15%) |
Jun 23, 2021 | 13.15 | 13.62 | 13.05 | 13.15 | 298,809 | +0.00(+0.00%) |
Jun 22, 2021 | 13.34 | 13.44 | 12.93 | 13.15 | 207,966 | -0.28(-2.08%) |
Jun 21, 2021 | 13.46 | 13.55 | 13.13 | 13.43 | 208,451 | +0.30(+2.28%) |
Jun 18, 2021 | 13.18 | 13.46 | 12.96 | 13.13 | 267,847 | -0.39(-2.88%) |
Jun 17, 2021 | 14.38 | 14.38 | 13.09 | 13.52 | 245,479 | -0.87(-6.05%) |
Jun 16, 2021 | 14.34 | 14.68 | 14.08 | 14.39 | 112,002 | +0.04(+0.28%) |
Jun 15, 2021 | 13.98 | 14.36 | 13.89 | 14.35 | 95,189 | +0.42(+3.02%) |
Jun 14, 2021 | 14.18 | 14.47 | 13.90 | 13.93 | 76,346 | -0.25(-1.76%) |
Jun 11, 2021 | 14.27 | 14.42 | 14.09 | 14.18 | 44,120 | +0.03(+0.21%) |
Jun 10, 2021 | 14.64 | 14.64 | 14.01 | 14.15 | 73,664 | -0.24(-1.67%) |
Jun 09, 2021 | 14.89 | 14.89 | 14.30 | 14.39 | 82,598 | -0.48(-3.23%) |
Jun 08, 2021 | 14.27 | 15.00 | 14.14 | 14.87 | 171,215 | +0.53(+3.70%) |
Jun 07, 2021 | 14.70 | 14.77 | 14.26 | 14.34 | 75,099 | -0.37(-2.52%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.45 | 14.71 | 88,025 | -0.25(-1.67%) |
Jun 03, 2021 | 14.96 | 15.00 | 14.57 | 14.96 | 130,083 | -0.01(-0.07%) |
Jun 02, 2021 | 14.68 | 15.00 | 14.38 | 14.97 | 139,181 | +0.48(+3.31%) |