Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.77 | 10.89 | 10.73 | 10.77 | 302,197 | +0.03(+0.27%) |
Aug 30, 2021 | 10.92 | 10.92 | 10.69 | 10.74 | 272,097 | -0.19(-1.71%) |
Aug 27, 2021 | 10.72 | 10.97 | 10.63 | 10.93 | 393,009 | +0.21(+1.92%) |
Aug 26, 2021 | 10.94 | 11.03 | 10.71 | 10.72 | 242,193 | -0.24(-2.15%) |
Aug 25, 2021 | 10.99 | 11.00 | 10.82 | 10.96 | 286,538 | -0.02(-0.18%) |
Aug 24, 2021 | 10.92 | 11.01 | 10.85 | 10.98 | 281,451 | +0.11(+0.99%) |
Aug 23, 2021 | 10.76 | 10.92 | 10.74 | 10.87 | 245,061 | +0.23(+2.12%) |
Aug 20, 2021 | 10.35 | 10.71 | 10.35 | 10.64 | 388,198 | +0.23(+2.17%) |
Aug 19, 2021 | 10.59 | 10.64 | 10.35 | 10.42 | 349,586 | -0.24(-2.21%) |
Aug 18, 2021 | 10.77 | 10.84 | 10.62 | 10.65 | 354,990 | -0.17(-1.54%) |
Aug 17, 2021 | 10.93 | 10.93 | 10.70 | 10.82 | 276,308 | -0.19(-1.69%) |
Aug 16, 2021 | 11.04 | 11.16 | 10.90 | 11.01 | 206,821 | -0.12(-1.06%) |
Aug 13, 2021 | 11.17 | 11.22 | 11.01 | 11.12 | 152,191 | -0.05(-0.44%) |
Aug 12, 2021 | 11.11 | 11.26 | 11.04 | 11.17 | 230,085 | +0.05(+0.44%) |
Aug 11, 2021 | 11.11 | 11.21 | 11.00 | 11.12 | 238,100 | +0.01(+0.09%) |
Aug 10, 2021 | 11.17 | 11.17 | 10.89 | 11.11 | 445,862 | -0.09(-0.79%) |
Aug 09, 2021 | 11.36 | 11.42 | 11.02 | 11.20 | 402,212 | -0.20(-1.72%) |
Aug 06, 2021 | 11.82 | 12.04 | 11.03 | 11.40 | 908,826 | -0.42(-3.57%) |
Aug 05, 2021 | 11.74 | 11.83 | 11.64 | 11.82 | 530,434 | +0.25(+2.12%) |
Aug 04, 2021 | 11.77 | 11.89 | 11.52 | 11.57 | 354,953 | -0.25(-2.07%) |
Aug 03, 2021 | 11.81 | 11.95 | 11.69 | 11.82 | 400,451 | +0.04(+0.33%) |
Aug 02, 2021 | 11.63 | 11.88 | 11.56 | 11.78 | 492,976 | +0.15(+1.27%) |
Jul 30, 2021 | 11.65 | 11.77 | 11.56 | 11.63 | 304,903 | -0.09(-0.75%) |
Jul 29, 2021 | 11.55 | 11.86 | 11.52 | 11.72 | 462,145 | +0.23(+1.96%) |
Jul 28, 2021 | 11.37 | 11.56 | 11.20 | 11.50 | 317,979 | +0.34(+3.08%) |
Jul 27, 2021 | 11.20 | 11.20 | 10.87 | 11.15 | 319,331 | +0.03(+0.26%) |
Jul 26, 2021 | 11.14 | 11.42 | 11.10 | 11.12 | 222,218 | -0.05(-0.44%) |
Jul 23, 2021 | 11.19 | 11.41 | 11.04 | 11.17 | 297,035 | -0.02(-0.18%) |
Jul 22, 2021 | 11.44 | 11.47 | 11.09 | 11.19 | 279,487 | -0.25(-2.14%) |
Jul 21, 2021 | 11.40 | 11.53 | 11.33 | 11.44 | 298,636 | +0.04(+0.34%) |
Jul 20, 2021 | 11.23 | 11.52 | 11.21 | 11.40 | 404,307 | +0.24(+2.11%) |
Jul 19, 2021 | 11.19 | 11.38 | 11.04 | 11.16 | 491,482 | -0.09(-0.78%) |
Jul 16, 2021 | 11.25 | 11.44 | 11.16 | 11.25 | 465,996 | +0.01(+0.09%) |
Jul 15, 2021 | 11.46 | 11.52 | 11.10 | 11.24 | 646,535 | -0.19(-1.63%) |
Jul 14, 2021 | 12.02 | 12.08 | 11.39 | 11.43 | 678,205 | -0.57(-4.74%) |
Jul 13, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 541,900 | -0.04(-0.33%) |
Jul 12, 2021 | 11.78 | 12.06 | 11.74 | 12.04 | 408,643 | +0.13(+1.07%) |
Jul 09, 2021 | 11.73 | 11.93 | 11.70 | 11.91 | 336,366 | +0.24(+2.02%) |
Jul 08, 2021 | 11.65 | 11.87 | 11.44 | 11.67 | 473,895 | -0.23(-1.90%) |
Jul 07, 2021 | 12.01 | 12.15 | 11.87 | 11.90 | 491,740 | -0.11(-0.90%) |
Jul 06, 2021 | 12.03 | 12.11 | 11.84 | 12.01 | 450,576 | -0.17(-1.37%) |
Jul 02, 2021 | 12.12 | 12.22 | 11.98 | 12.17 | 280,912 | +0.10(+0.81%) |
Jul 01, 2021 | 12.07 | 12.14 | 11.98 | 12.07 | 371,151 | +0.04(+0.33%) |
Jun 30, 2021 | 12.04 | 12.12 | 11.92 | 12.04 | 560,493 | -0.04(-0.32%) |
Jun 29, 2021 | 12.16 | 12.18 | 12.05 | 12.07 | 315,462 | -0.03(-0.24%) |
Jun 28, 2021 | 12.55 | 12.55 | 11.91 | 12.10 | 671,352 | -0.45(-3.59%) |
Jun 25, 2021 | 12.66 | 12.73 | 12.52 | 12.55 | 3,185,692 | -0.01(-0.08%) |
Jun 24, 2021 | 12.36 | 12.58 | 12.24 | 12.56 | 383,998 | +0.29(+2.40%) |
Jun 23, 2021 | 12.45 | 12.50 | 12.24 | 12.27 | 395,315 | -0.17(-1.34%) |
Jun 22, 2021 | 12.80 | 12.82 | 12.40 | 12.44 | 491,512 | -0.33(-2.61%) |
Jun 21, 2021 | 12.73 | 12.86 | 12.63 | 12.77 | 475,180 | +0.15(+1.17%) |
Jun 18, 2021 | 12.65 | 12.90 | 12.38 | 12.62 | 836,211 | -0.20(-1.53%) |
Jun 17, 2021 | 12.75 | 12.88 | 12.69 | 12.82 | 517,984 | +0.08(+0.62%) |
Jun 16, 2021 | 12.75 | 12.90 | 12.70 | 12.74 | 577,101 | -0.11(-0.84%) |
Jun 15, 2021 | 12.77 | 12.87 | 12.64 | 12.85 | 506,699 | +0.13(+1.00%) |
Jun 14, 2021 | 12.51 | 12.82 | 12.51 | 12.72 | 435,529 | +0.22(+1.73%) |
Jun 11, 2021 | 12.51 | 12.67 | 12.48 | 12.51 | 295,705 | -0.01(-0.08%) |
Jun 10, 2021 | 12.39 | 12.56 | 12.36 | 12.52 | 204,835 | +0.17(+1.35%) |
Jun 09, 2021 | 12.43 | 12.54 | 12.31 | 12.35 | 278,262 | -0.04(-0.32%) |
Jun 08, 2021 | 12.33 | 12.50 | 12.22 | 12.39 | 430,291 | +0.08(+0.64%) |
Jun 07, 2021 | 12.30 | 12.34 | 12.19 | 12.31 | 300,453 | +0.09(+0.72%) |
Jun 04, 2021 | 12.17 | 12.27 | 12.03 | 12.22 | 283,524 | +0.12(+0.97%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.74 | 12.10 | 344,150 | -0.13(-1.04%) |
Jun 02, 2021 | 12.36 | 12.40 | 12.15 | 12.23 | 408,081 | -0.09(-0.72%) |