Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.679 | 9.897 | 9.650 | 9.793 | 2,382,828 | +0.05(+0.49%) |
Aug 30, 2021 | 9.860 | 9.898 | 9.574 | 9.746 | 1,181,997 | -0.15(-1.54%) |
Aug 27, 2021 | 9.746 | 9.965 | 9.712 | 9.898 | 1,191,441 | +0.22(+2.27%) |
Aug 26, 2021 | 9.755 | 9.788 | 9.610 | 9.679 | 1,028,678 | -0.05(-0.49%) |
Aug 25, 2021 | 9.707 | 9.917 | 9.631 | 9.726 | 1,803,708 | -0.02(-0.20%) |
Aug 24, 2021 | 9.774 | 9.793 | 9.583 | 9.746 | 2,192,477 | +0.02(+0.20%) |
Aug 23, 2021 | 9.774 | 9.846 | 9.650 | 9.726 | 839,328 | +0.03(+0.29%) |
Aug 20, 2021 | 9.707 | 9.822 | 9.550 | 9.698 | 1,066,830 | -0.04(-0.39%) |
Aug 19, 2021 | 9.717 | 9.793 | 9.540 | 9.736 | 1,395,206 | -0.06(-0.58%) |
Aug 18, 2021 | 9.822 | 9.917 | 9.736 | 9.793 | 753,350 | -0.10(-0.96%) |
Aug 17, 2021 | 10.01 | 10.11 | 9.707 | 9.889 | 1,548,447 | -0.22(-2.17%) |
Aug 16, 2021 | 10.17 | 10.28 | 10.06 | 10.11 | 908,913 | -0.11(-1.12%) |
Aug 13, 2021 | 10.26 | 10.32 | 10.17 | 10.22 | 646,867 | -0.10(-0.92%) |
Aug 12, 2021 | 10.40 | 10.40 | 10.17 | 10.32 | 870,867 | +0.00(+0.00%) |
Aug 11, 2021 | 10.17 | 10.37 | 10.06 | 10.32 | 633,936 | +0.12(+1.22%) |
Aug 10, 2021 | 10.28 | 10.38 | 10.14 | 10.19 | 469,675 | -0.12(-1.20%) |
Aug 09, 2021 | 10.32 | 10.34 | 10.13 | 10.32 | 764,616 | -0.05(-0.46%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.36 | 10.37 | 941,053 | +0.01(+0.09%) |
Aug 05, 2021 | 10.05 | 10.37 | 10.04 | 10.36 | 2,166,474 | +0.41(+4.12%) |
Aug 04, 2021 | 10.18 | 10.39 | 9.936 | 9.946 | 2,012,606 | -0.32(-3.16%) |
Aug 03, 2021 | 10.76 | 10.76 | 10.21 | 10.27 | 2,571,953 | -0.44(-4.10%) |
Aug 02, 2021 | 10.95 | 11.22 | 10.69 | 10.71 | 1,623,831 | -0.19(-1.75%) |
Jul 30, 2021 | 10.97 | 11.28 | 10.83 | 10.90 | 2,310,263 | -0.04(-0.35%) |
Jul 29, 2021 | 11.44 | 11.60 | 10.84 | 10.94 | 3,662,308 | -0.37(-3.29%) |
Jul 28, 2021 | 11.22 | 11.43 | 11.00 | 11.31 | 1,632,470 | +0.15(+1.37%) |
Jul 27, 2021 | 11.19 | 11.20 | 11.06 | 11.16 | 1,051,010 | -0.10(-0.85%) |
Jul 26, 2021 | 11.13 | 11.34 | 11.06 | 11.25 | 1,000,882 | +0.18(+1.64%) |
Jul 23, 2021 | 11.25 | 11.30 | 10.99 | 11.07 | 892,001 | -0.12(-1.11%) |
Jul 22, 2021 | 11.47 | 11.51 | 11.16 | 11.19 | 882,057 | -0.31(-2.73%) |
Jul 21, 2021 | 11.44 | 11.69 | 11.41 | 11.51 | 1,120,932 | +0.16(+1.43%) |
Jul 20, 2021 | 10.89 | 11.53 | 10.87 | 11.35 | 3,164,416 | +0.48(+4.39%) |
Jul 19, 2021 | 11.05 | 11.24 | 10.77 | 10.87 | 1,934,137 | -0.43(-3.80%) |
Jul 16, 2021 | 11.44 | 11.49 | 11.25 | 11.30 | 851,260 | -0.08(-0.67%) |
Jul 15, 2021 | 11.25 | 11.41 | 11.21 | 11.38 | 837,698 | +0.10(+0.84%) |
Jul 14, 2021 | 11.38 | 11.46 | 11.23 | 11.28 | 860,548 | -0.07(-0.59%) |
Jul 13, 2021 | 11.56 | 11.61 | 11.29 | 11.35 | 1,110,860 | -0.27(-2.30%) |
Jul 12, 2021 | 11.27 | 11.65 | 11.20 | 11.61 | 2,197,538 | -0.07(-0.57%) |
Jul 09, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 2,519,085 | +0.40(+3.55%) |
Jul 08, 2021 | 11.20 | 11.39 | 11.11 | 11.28 | 1,567,408 | -0.06(-0.50%) |
Jul 07, 2021 | 11.42 | 11.52 | 11.21 | 11.34 | 1,763,174 | -0.20(-1.74%) |
Jul 06, 2021 | 11.61 | 11.61 | 11.21 | 11.54 | 3,931,255 | -0.09(-0.74%) |
Jul 02, 2021 | 11.59 | 11.64 | 11.50 | 11.62 | 1,327,095 | +0.08(+0.66%) |
Jul 01, 2021 | 11.51 | 11.65 | 11.30 | 11.55 | 2,228,711 | +0.10(+0.92%) |
Jun 30, 2021 | 11.15 | 11.59 | 11.15 | 11.44 | 2,572,882 | +0.24(+2.13%) |
Jun 29, 2021 | 11.22 | 11.25 | 11.13 | 11.20 | 1,955,338 | +0.03(+0.26%) |
Jun 28, 2021 | 11.34 | 11.36 | 11.04 | 11.18 | 2,119,176 | -0.22(-1.92%) |
Jun 25, 2021 | 11.47 | 11.58 | 11.29 | 11.40 | 19,160,846 | -0.10(-0.91%) |
Jun 24, 2021 | 11.74 | 11.74 | 11.46 | 11.50 | 1,269,489 | -0.21(-1.79%) |
Jun 23, 2021 | 11.52 | 11.84 | 11.49 | 11.71 | 2,011,617 | +0.18(+1.57%) |
Jun 22, 2021 | 11.85 | 11.85 | 11.49 | 11.53 | 1,551,395 | -0.29(-2.42%) |
Jun 21, 2021 | 11.55 | 11.87 | 11.50 | 11.81 | 967,339 | +0.38(+3.34%) |
Jun 18, 2021 | 11.69 | 11.77 | 11.41 | 11.43 | 2,337,724 | -0.39(-3.31%) |
Jun 17, 2021 | 11.81 | 11.88 | 11.64 | 11.82 | 1,223,933 | +0.01(+0.08%) |
Jun 16, 2021 | 12.01 | 12.05 | 11.79 | 11.81 | 933,864 | -0.25(-2.06%) |
Jun 15, 2021 | 12.21 | 12.23 | 12.06 | 12.06 | 1,432,443 | -0.04(-0.31%) |
Jun 14, 2021 | 12.11 | 12.20 | 11.99 | 12.10 | 1,602,744 | +0.01(+0.12%) |
Jun 11, 2021 | 12.12 | 12.12 | 11.92 | 12.09 | 1,222,904 | -0.10(-0.78%) |
Jun 10, 2021 | 12.20 | 12.22 | 12.07 | 12.18 | 1,929,977 | +0.01(+0.08%) |
Jun 09, 2021 | 12.08 | 12.47 | 11.99 | 12.17 | 2,623,112 | +0.15(+1.27%) |
Jun 08, 2021 | 11.91 | 12.10 | 11.85 | 12.02 | 2,083,491 | +0.10(+0.88%) |
Jun 07, 2021 | 11.73 | 12.02 | 11.67 | 11.92 | 1,308,416 | +0.26(+2.20%) |
Jun 04, 2021 | 11.60 | 11.95 | 11.57 | 11.66 | 1,500,094 | +0.09(+0.74%) |
Jun 03, 2021 | 11.69 | 11.70 | 11.56 | 11.57 | 693,932 | -0.18(-1.54%) |
Jun 02, 2021 | 11.74 | 11.82 | 11.67 | 11.75 | 1,011,000 | +0.06(+0.49%) |