Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.26 | 11.43 | 11.25 | 11.37 | 149,755 | +0.11(+1.00%) |
Aug 30, 2021 | 11.37 | 11.37 | 11.25 | 11.26 | 123,316 | -0.07(-0.60%) |
Aug 27, 2021 | 11.18 | 11.44 | 11.17 | 11.33 | 204,722 | +0.22(+1.96%) |
Aug 26, 2021 | 11.40 | 11.40 | 11.11 | 11.11 | 154,581 | -0.22(-1.92%) |
Aug 25, 2021 | 11.25 | 11.40 | 11.19 | 11.33 | 123,937 | +0.17(+1.55%) |
Aug 24, 2021 | 11.22 | 11.29 | 11.10 | 11.16 | 178,422 | +0.15(+1.36%) |
Aug 23, 2021 | 10.95 | 11.23 | 10.95 | 11.01 | 267,844 | +0.12(+1.10%) |
Aug 20, 2021 | 10.74 | 10.99 | 10.55 | 10.89 | 426,213 | -0.11(-0.96%) |
Aug 19, 2021 | 11.07 | 11.08 | 10.65 | 10.99 | 902,740 | -0.13(-1.21%) |
Aug 18, 2021 | 11.40 | 11.45 | 11.13 | 11.13 | 335,087 | -0.24(-2.11%) |
Aug 17, 2021 | 11.34 | 11.48 | 11.34 | 11.37 | 178,390 | -0.08(-0.72%) |
Aug 16, 2021 | 11.56 | 11.60 | 11.38 | 11.45 | 107,800 | -0.11(-0.91%) |
Aug 13, 2021 | 11.58 | 11.71 | 11.52 | 11.55 | 183,976 | -0.07(-0.64%) |
Aug 12, 2021 | 11.70 | 11.73 | 11.55 | 11.63 | 153,512 | -0.13(-1.08%) |
Aug 11, 2021 | 11.86 | 11.93 | 11.70 | 11.76 | 165,284 | -0.02(-0.19%) |
Aug 10, 2021 | 11.73 | 11.85 | 11.72 | 11.78 | 135,644 | +0.05(+0.38%) |
Aug 09, 2021 | 11.88 | 11.88 | 11.63 | 11.73 | 213,525 | -0.15(-1.26%) |
Aug 06, 2021 | 11.91 | 12.06 | 11.78 | 11.88 | 395,868 | +0.11(+0.96%) |
Aug 05, 2021 | 11.52 | 11.95 | 11.52 | 11.77 | 300,067 | +0.15(+1.29%) |
Aug 04, 2021 | 11.59 | 11.89 | 11.41 | 11.62 | 264,477 | +0.10(+0.85%) |
Aug 03, 2021 | 11.49 | 11.56 | 11.32 | 11.52 | 309,165 | -0.04(-0.32%) |
Aug 02, 2021 | 11.37 | 11.73 | 11.37 | 11.56 | 353,793 | +0.11(+0.92%) |
Jul 30, 2021 | 11.63 | 11.63 | 11.45 | 11.46 | 368,722 | -0.17(-1.48%) |
Jul 29, 2021 | 11.66 | 11.69 | 11.49 | 11.63 | 311,138 | +0.07(+0.65%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.44 | 11.55 | 227,344 | -0.04(-0.39%) |
Jul 27, 2021 | 11.89 | 11.89 | 11.57 | 11.60 | 362,242 | -0.39(-3.25%) |
Jul 26, 2021 | 11.85 | 12.15 | 11.85 | 11.99 | 186,335 | +0.12(+1.01%) |
Jul 23, 2021 | 12.09 | 12.20 | 11.76 | 11.87 | 596,342 | -0.30(-2.44%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.97 | 12.17 | 871,175 | -0.04(-0.36%) |
Jul 21, 2021 | 12.25 | 12.52 | 12.16 | 12.21 | 1,036,254 | +0.11(+0.90%) |
Jul 20, 2021 | 12.24 | 12.24 | 12.01 | 12.10 | 689,519 | +0.05(+0.42%) |
Jul 19, 2021 | 11.96 | 12.10 | 11.65 | 12.05 | 587,319 | +0.04(+0.30%) |
Jul 16, 2021 | 12.09 | 12.28 | 11.93 | 12.01 | 336,288 | -0.05(-0.42%) |
Jul 15, 2021 | 12.20 | 12.25 | 11.94 | 12.06 | 341,711 | -0.15(-1.25%) |
Jul 14, 2021 | 12.17 | 12.22 | 12.06 | 12.22 | 243,867 | +0.13(+1.08%) |
Jul 13, 2021 | 12.22 | 12.30 | 12.06 | 12.09 | 350,327 | -0.11(-0.89%) |
Jul 12, 2021 | 12.21 | 12.31 | 12.13 | 12.20 | 270,308 | -0.01(-0.12%) |
Jul 09, 2021 | 12.01 | 12.25 | 12.01 | 12.21 | 199,629 | +0.21(+1.76%) |
Jul 08, 2021 | 11.98 | 12.06 | 11.88 | 12.00 | 377,357 | +0.01(+0.12%) |
Jul 07, 2021 | 12.06 | 12.17 | 11.93 | 11.98 | 182,280 | -0.07(-0.60%) |
Jul 06, 2021 | 12.18 | 12.20 | 11.86 | 12.06 | 264,888 | -0.12(-0.96%) |
Jul 02, 2021 | 12.20 | 12.20 | 12.10 | 12.17 | 151,724 | +0.02(+0.18%) |
Jul 01, 2021 | 12.12 | 12.20 | 12.01 | 12.15 | 152,354 | +0.17(+1.46%) |
Jun 30, 2021 | 11.96 | 12.12 | 11.81 | 11.98 | 140,137 | +0.07(+0.55%) |
Jun 29, 2021 | 11.76 | 11.98 | 11.76 | 11.91 | 156,692 | +0.15(+1.30%) |
Jun 28, 2021 | 11.96 | 11.98 | 11.59 | 11.76 | 263,443 | -0.15(-1.22%) |
Jun 25, 2021 | 11.92 | 12.11 | 11.87 | 11.90 | 323,398 | -0.04(-0.30%) |
Jun 24, 2021 | 11.96 | 11.99 | 11.87 | 11.94 | 230,848 | +0.02(+0.18%) |
Jun 23, 2021 | 12.03 | 12.13 | 11.92 | 11.92 | 174,313 | -0.07(-0.61%) |
Jun 22, 2021 | 12.04 | 12.17 | 11.90 | 11.99 | 325,491 | -0.01(-0.06%) |
Jun 21, 2021 | 11.72 | 12.01 | 11.72 | 12.00 | 335,501 | +0.38(+3.25%) |
Jun 18, 2021 | 11.69 | 11.90 | 11.56 | 11.62 | 265,311 | -0.04(-0.31%) |
Jun 17, 2021 | 11.86 | 11.92 | 11.45 | 11.66 | 347,186 | -0.13(-1.11%) |
Jun 16, 2021 | 11.76 | 11.91 | 11.69 | 11.79 | 220,741 | +0.05(+0.43%) |
Jun 15, 2021 | 11.65 | 11.77 | 11.50 | 11.74 | 469,585 | +0.15(+1.32%) |
Jun 14, 2021 | 11.45 | 11.69 | 11.45 | 11.58 | 241,206 | +0.13(+1.14%) |
Jun 11, 2021 | 11.55 | 11.57 | 11.45 | 11.45 | 220,671 | +0.02(+0.19%) |
Jun 10, 2021 | 11.58 | 11.60 | 11.42 | 11.43 | 222,538 | -0.04(-0.32%) |
Jun 09, 2021 | 11.54 | 11.62 | 11.45 | 11.47 | 263,045 | -0.07(-0.63%) |
Jun 08, 2021 | 11.58 | 11.59 | 11.45 | 11.54 | 196,316 | +0.01(+0.06%) |
Jun 07, 2021 | 11.47 | 11.58 | 11.41 | 11.53 | 279,829 | +0.17(+1.54%) |
Jun 04, 2021 | 11.33 | 11.44 | 11.24 | 11.36 | 193,162 | +0.03(+0.26%) |
Jun 03, 2021 | 11.23 | 11.58 | 11.17 | 11.33 | 399,130 | +0.11(+0.97%) |
Jun 02, 2021 | 11.63 | 11.68 | 11.22 | 11.22 | 745,686 | -0.41(-3.50%) |