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%) |
Jun 01, 2021 | 11.19 | 11.21 | 11.15 | 11.16 | 2,471,695 | -0.03(-0.27%) |
May 28, 2021 | 11.20 | 11.21 | 11.19 | 11.19 | 615,316 | -0.04(-0.36%) |
May 27, 2021 | 11.19 | 11.23 | 11.18 | 11.23 | 1,725,045 | +0.07(+0.63%) |
May 26, 2021 | 11.20 | 11.22 | 11.15 | 11.16 | 856,355 | -0.02(-0.18%) |
May 25, 2021 | 11.21 | 11.24 | 11.18 | 11.18 | 1,496,220 | -0.02(-0.18%) |
May 24, 2021 | 11.23 | 11.25 | 11.19 | 11.20 | 1,491,044 | -0.01(-0.09%) |
May 21, 2021 | 11.21 | 11.22 | 11.19 | 11.21 | 1,647,694 | +0.01(+0.09%) |
May 20, 2021 | 11.18 | 11.24 | 11.17 | 11.20 | 1,875,593 | +0.04(+0.36%) |
May 19, 2021 | 11.19 | 11.19 | 11.15 | 11.16 | 994,872 | +0.00(+0.00%) |
May 18, 2021 | 11.20 | 11.20 | 11.15 | 11.16 | 1,513,597 | -0.04(-0.36%) |
May 17, 2021 | 11.17 | 11.20 | 11.15 | 11.20 | 1,333,481 | +0.03(+0.27%) |
May 14, 2021 | 11.18 | 11.21 | 11.17 | 11.17 | 1,409,521 | +0.01(+0.09%) |
May 13, 2021 | 11.16 | 11.20 | 11.14 | 11.16 | 2,720,068 | +0.02(+0.18%) |
May 12, 2021 | 11.20 | 11.21 | 11.14 | 11.14 | 4,093,409 | -0.06(-0.54%) |
May 11, 2021 | 11.22 | 11.25 | 11.16 | 11.20 | 4,549,526 | -0.03(-0.27%) |
May 10, 2021 | 11.21 | 11.24 | 11.11 | 11.23 | 6,104,737 | -0.17(-1.49%) |
May 07, 2021 | 11.45 | 11.46 | 11.38 | 11.40 | 4,642,924 | -0.05(-0.48%) |
May 06, 2021 | 11.44 | 11.46 | 11.33 | 11.46 | 2,762,097 | +0.02(+0.13%) |
May 05, 2021 | 11.44 | 11.47 | 11.42 | 11.44 | 4,483,715 | -0.02(-0.17%) |
May 04, 2021 | 11.43 | 11.47 | 11.43 | 11.46 | 1,375,212 | +0.01(+0.09%) |
May 03, 2021 | 11.43 | 11.47 | 11.40 | 11.45 | 1,611,596 | -0.01(-0.09%) |
Apr 30, 2021 | 11.37 | 11.50 | 11.37 | 11.46 | 1,206,900 | +0.01(+0.09%) |
Apr 29, 2021 | 11.47 | 11.49 | 11.30 | 11.45 | 1,712,959 | -0.02(-0.17%) |
Apr 28, 2021 | 11.49 | 11.50 | 11.45 | 11.47 | 1,219,409 | +0.00(+0.00%) |
Apr 27, 2021 | 11.50 | 11.50 | 11.47 | 11.47 | 2,133,850 | -0.01(-0.09%) |
Apr 26, 2021 | 11.50 | 11.52 | 11.48 | 11.48 | 1,306,080 | -0.02(-0.17%) |
Apr 23, 2021 | 11.50 | 11.52 | 11.50 | 11.50 | 1,409,800 | +0.03(+0.26%) |
Apr 22, 2021 | 11.48 | 11.54 | 11.47 | 11.47 | 3,869,414 | -0.02(-0.17%) |
Apr 21, 2021 | 11.49 | 11.53 | 11.47 | 11.49 | 1,960,566 | +0.01(+0.09%) |
Apr 20, 2021 | 11.48 | 11.51 | 11.45 | 11.48 | 1,692,273 | -0.02(-0.17%) |
Apr 19, 2021 | 11.47 | 11.51 | 11.46 | 11.50 | 2,924,624 | +0.00(+0.00%) |
Apr 16, 2021 | 11.50 | 11.53 | 11.46 | 11.50 | 1,856,000 | -0.02(-0.17%) |
Apr 15, 2021 | 11.51 | 11.53 | 11.48 | 11.52 | 2,467,805 | +0.02(+0.17%) |
Apr 14, 2021 | 11.50 | 11.53 | 11.48 | 11.50 | 3,186,618 | -0.05(-0.43%) |
Apr 13, 2021 | 11.48 | 11.55 | 11.48 | 11.55 | 5,104,665 | +0.05(+0.43%) |
Apr 12, 2021 | 11.48 | 11.53 | 11.44 | 11.50 | 6,180,715 | +0.01(+0.09%) |
Apr 09, 2021 | 11.46 | 11.54 | 11.44 | 11.49 | 16,670,100 | -0.02(-0.17%) |
Apr 08, 2021 | 11.51 | 11.55 | 11.40 | 11.51 | 41,732,212 | +3.94(+52.05%) |
Apr 07, 2021 | 7.790 | 7.820 | 7.520 | 7.570 | 709,143 | -0.24(-3.07%) |
Apr 06, 2021 | 8.000 | 8.000 | 7.790 | 7.810 | 635,606 | -0.11(-1.39%) |
Apr 05, 2021 | 7.860 | 8.000 | 7.630 | 7.920 | 821,531 | +0.14(+1.86%) |