Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.53 | 10.78 | 10.53 | 10.60 | 318,910 | +0.02(+0.19%) |
Aug 30, 2021 | 10.97 | 10.97 | 10.43 | 10.58 | 305,915 | -0.15(-1.40%) |
Aug 27, 2021 | 10.77 | 11.04 | 10.41 | 10.73 | 451,832 | -0.03(-0.28%) |
Aug 26, 2021 | 11.11 | 11.28 | 10.73 | 10.76 | 354,398 | -0.28(-2.54%) |
Aug 25, 2021 | 11.04 | 11.43 | 10.98 | 11.04 | 684,909 | -0.05(-0.45%) |
Aug 24, 2021 | 11.03 | 11.35 | 10.90 | 11.09 | 494,725 | +0.09(+0.82%) |
Aug 23, 2021 | 10.83 | 11.22 | 10.59 | 11.00 | 528,004 | +0.16(+1.48%) |
Aug 20, 2021 | 10.53 | 10.97 | 10.34 | 10.84 | 431,462 | +0.34(+3.24%) |
Aug 19, 2021 | 10.33 | 10.79 | 10.20 | 10.50 | 414,279 | +0.04(+0.38%) |
Aug 18, 2021 | 10.31 | 10.80 | 9.905 | 10.46 | 510,029 | +0.36(+3.56%) |
Aug 17, 2021 | 11.02 | 11.07 | 9.880 | 10.10 | 748,368 | -1.10(-9.82%) |
Aug 16, 2021 | 10.92 | 11.64 | 10.89 | 11.20 | 726,754 | +0.60(+5.66%) |
Aug 13, 2021 | 10.77 | 11.35 | 10.58 | 10.60 | 419,217 | -0.17(-1.58%) |
Aug 12, 2021 | 10.97 | 11.16 | 10.74 | 10.77 | 310,245 | -0.16(-1.46%) |
Aug 11, 2021 | 11.28 | 11.28 | 10.44 | 10.93 | 453,675 | -0.29(-2.58%) |
Aug 10, 2021 | 11.50 | 11.51 | 10.95 | 11.22 | 501,921 | -0.30(-2.60%) |
Aug 09, 2021 | 11.53 | 11.87 | 11.29 | 11.52 | 286,057 | -0.04(-0.35%) |
Aug 06, 2021 | 10.64 | 11.67 | 10.00 | 11.56 | 411,779 | +1.01(+9.57%) |
Aug 05, 2021 | 10.14 | 11.03 | 9.620 | 10.55 | 822,425 | -0.85(-7.46%) |
Aug 04, 2021 | 11.36 | 11.57 | 10.84 | 11.40 | 762,416 | +0.07(+0.62%) |
Aug 03, 2021 | 11.20 | 11.44 | 10.71 | 11.33 | 577,317 | +0.10(+0.89%) |
Aug 02, 2021 | 10.86 | 11.64 | 10.83 | 11.23 | 500,740 | +0.41(+3.79%) |
Jul 30, 2021 | 10.71 | 11.11 | 10.61 | 10.82 | 286,047 | +0.01(+0.09%) |
Jul 29, 2021 | 10.90 | 11.40 | 10.56 | 10.81 | 241,458 | -0.01(-0.09%) |
Jul 28, 2021 | 10.75 | 11.14 | 10.53 | 10.82 | 496,124 | +0.14(+1.31%) |
Jul 27, 2021 | 10.62 | 10.87 | 10.16 | 10.68 | 433,319 | -0.01(-0.09%) |
Jul 26, 2021 | 10.90 | 11.17 | 10.46 | 10.69 | 229,151 | -0.21(-1.93%) |
Jul 23, 2021 | 11.35 | 11.46 | 10.80 | 10.90 | 275,249 | -0.27(-2.42%) |
Jul 22, 2021 | 11.41 | 11.48 | 10.94 | 11.17 | 168,766 | -0.24(-2.10%) |
Jul 21, 2021 | 10.94 | 11.52 | 10.94 | 11.41 | 228,093 | +0.54(+4.97%) |
Jul 20, 2021 | 10.73 | 10.95 | 10.40 | 10.87 | 321,840 | +0.28(+2.64%) |
Jul 19, 2021 | 10.79 | 10.99 | 10.50 | 10.59 | 403,303 | -0.51(-4.59%) |
Jul 16, 2021 | 11.80 | 11.80 | 10.87 | 11.10 | 275,498 | -0.47(-4.06%) |
Jul 15, 2021 | 11.73 | 11.78 | 11.16 | 11.57 | 457,025 | -0.22(-1.87%) |
Jul 14, 2021 | 12.15 | 12.15 | 11.35 | 11.79 | 509,119 | -0.29(-2.40%) |
Jul 13, 2021 | 13.09 | 13.14 | 11.96 | 12.08 | 545,394 | -1.02(-7.79%) |
Jul 12, 2021 | 12.75 | 13.12 | 12.70 | 13.10 | 498,922 | +0.31(+2.42%) |
Jul 09, 2021 | 12.22 | 12.84 | 12.06 | 12.79 | 369,587 | +0.56(+4.58%) |
Jul 08, 2021 | 12.43 | 12.55 | 12.14 | 12.23 | 409,640 | -0.59(-4.60%) |
Jul 07, 2021 | 12.84 | 13.02 | 12.12 | 12.82 | 541,584 | -0.02(-0.16%) |
Jul 06, 2021 | 12.69 | 12.87 | 12.51 | 12.84 | 222,697 | +0.05(+0.39%) |
Jul 02, 2021 | 13.50 | 13.60 | 12.65 | 12.79 | 321,569 | -0.88(-6.44%) |
Jul 01, 2021 | 12.78 | 13.77 | 12.60 | 13.67 | 626,418 | +1.02(+8.06%) |
Jun 30, 2021 | 12.88 | 12.91 | 12.26 | 12.65 | 1,005,817 | -0.24(-1.86%) |
Jun 29, 2021 | 13.02 | 13.13 | 12.63 | 12.89 | 390,683 | -0.11(-0.85%) |
Jun 28, 2021 | 13.34 | 13.68 | 12.89 | 13.00 | 654,913 | -0.35(-2.62%) |
Jun 25, 2021 | 13.93 | 14.08 | 13.20 | 13.35 | 2,351,125 | -0.50(-3.61%) |
Jun 24, 2021 | 14.02 | 14.17 | 13.43 | 13.85 | 554,231 | -0.11(-0.79%) |
Jun 23, 2021 | 13.79 | 14.30 | 13.60 | 13.96 | 497,445 | +0.38(+2.80%) |
Jun 22, 2021 | 13.73 | 13.73 | 12.93 | 13.58 | 512,209 | -0.22(-1.59%) |
Jun 21, 2021 | 12.68 | 14.01 | 12.57 | 13.80 | 903,903 | +1.03(+8.07%) |
Jun 18, 2021 | 12.55 | 13.35 | 12.51 | 12.77 | 1,016,442 | +0.18(+1.43%) |
Jun 17, 2021 | 11.86 | 12.75 | 11.80 | 12.59 | 610,581 | +0.73(+6.16%) |
Jun 16, 2021 | 11.79 | 12.10 | 11.71 | 11.86 | 268,657 | +0.00(+0.00%) |
Jun 15, 2021 | 12.39 | 12.40 | 11.69 | 11.86 | 360,659 | -0.52(-4.20%) |
Jun 14, 2021 | 12.37 | 12.82 | 12.01 | 12.38 | 677,975 | +0.05(+0.41%) |
Jun 11, 2021 | 11.37 | 12.50 | 11.36 | 12.33 | 825,271 | +1.00(+8.83%) |
Jun 10, 2021 | 11.16 | 11.50 | 11.11 | 11.33 | 293,395 | +0.13(+1.16%) |
Jun 09, 2021 | 11.47 | 11.65 | 11.05 | 11.20 | 302,228 | -0.18(-1.58%) |
Jun 08, 2021 | 11.04 | 11.46 | 10.93 | 11.38 | 342,963 | +0.39(+3.55%) |
Jun 07, 2021 | 10.87 | 11.26 | 10.74 | 10.99 | 363,566 | +0.07(+0.64%) |
Jun 04, 2021 | 11.13 | 11.61 | 10.83 | 10.92 | 409,060 | -0.21(-1.89%) |
Jun 03, 2021 | 11.50 | 11.75 | 11.10 | 11.13 | 349,719 | -0.42(-3.64%) |
Jun 02, 2021 | 11.42 | 11.61 | 10.96 | 11.55 | 610,023 | +0.26(+2.30%) |