Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.37 | 11.56 | 11.31 | 11.50 | 219,571 | +0.16(+1.41%) |
Aug 30, 2021 | 11.50 | 11.50 | 11.31 | 11.34 | 129,547 | -0.07(-0.58%) |
Aug 27, 2021 | 11.24 | 11.49 | 11.13 | 11.41 | 139,369 | +0.26(+2.36%) |
Aug 26, 2021 | 11.19 | 11.32 | 11.11 | 11.14 | 104,471 | +0.02(+0.17%) |
Aug 25, 2021 | 11.13 | 11.34 | 11.09 | 11.12 | 193,853 | -0.06(-0.50%) |
Aug 24, 2021 | 11.34 | 11.35 | 11.13 | 11.18 | 109,884 | -0.08(-0.67%) |
Aug 23, 2021 | 11.42 | 11.46 | 11.05 | 11.26 | 189,417 | +0.01(+0.08%) |
Aug 20, 2021 | 10.71 | 11.31 | 10.71 | 11.25 | 219,946 | +0.47(+4.36%) |
Aug 19, 2021 | 10.80 | 10.88 | 10.63 | 10.78 | 116,503 | -0.05(-0.43%) |
Aug 18, 2021 | 10.71 | 11.03 | 10.71 | 10.82 | 114,477 | +0.00(+0.00%) |
Aug 17, 2021 | 10.95 | 10.95 | 10.66 | 10.82 | 196,825 | -0.18(-1.62%) |
Aug 16, 2021 | 10.98 | 11.13 | 10.86 | 11.00 | 138,299 | +0.00(+0.00%) |
Aug 13, 2021 | 10.94 | 11.10 | 10.82 | 11.00 | 144,445 | +0.06(+0.51%) |
Aug 12, 2021 | 11.12 | 11.13 | 10.87 | 10.95 | 193,574 | -0.17(-1.52%) |
Aug 11, 2021 | 11.20 | 11.27 | 11.07 | 11.12 | 202,298 | -0.10(-0.92%) |
Aug 10, 2021 | 11.42 | 11.42 | 11.21 | 11.22 | 219,118 | -0.22(-1.89%) |
Aug 09, 2021 | 11.74 | 11.74 | 11.41 | 11.43 | 166,357 | -0.29(-2.48%) |
Aug 06, 2021 | 11.60 | 11.78 | 11.50 | 11.73 | 136,119 | +0.20(+1.71%) |
Aug 05, 2021 | 11.52 | 11.67 | 11.29 | 11.53 | 200,805 | -0.01(-0.08%) |
Aug 04, 2021 | 11.53 | 11.62 | 11.41 | 11.54 | 140,297 | -0.06(-0.49%) |
Aug 03, 2021 | 11.73 | 11.77 | 11.46 | 11.59 | 263,266 | -0.07(-0.56%) |
Aug 02, 2021 | 11.93 | 12.09 | 11.62 | 11.66 | 179,675 | -0.17(-1.43%) |
Jul 30, 2021 | 11.82 | 12.03 | 11.73 | 11.83 | 123,475 | -0.04(-0.32%) |
Jul 29, 2021 | 11.84 | 12.05 | 11.78 | 11.87 | 123,235 | +0.11(+0.96%) |
Jul 28, 2021 | 11.85 | 11.93 | 11.60 | 11.75 | 110,464 | -0.08(-0.63%) |
Jul 27, 2021 | 11.99 | 12.06 | 11.76 | 11.83 | 111,232 | -0.15(-1.25%) |
Jul 26, 2021 | 11.73 | 12.19 | 11.73 | 11.98 | 202,167 | +0.22(+1.84%) |
Jul 23, 2021 | 11.59 | 11.85 | 11.57 | 11.76 | 85,998 | +0.14(+1.21%) |
Jul 22, 2021 | 11.71 | 11.86 | 11.45 | 11.62 | 136,803 | -0.23(-1.90%) |
Jul 21, 2021 | 11.65 | 12.11 | 11.65 | 11.85 | 225,729 | +0.21(+1.77%) |
Jul 20, 2021 | 11.37 | 11.86 | 11.33 | 11.64 | 244,300 | +0.28(+2.48%) |
Jul 19, 2021 | 11.55 | 11.57 | 11.23 | 11.36 | 282,039 | -0.25(-2.18%) |
Jul 16, 2021 | 11.87 | 11.88 | 11.57 | 11.61 | 130,504 | -0.12(-1.04%) |
Jul 15, 2021 | 11.65 | 11.88 | 11.60 | 11.73 | 161,533 | +0.08(+0.64%) |
Jul 14, 2021 | 11.87 | 12.00 | 11.60 | 11.66 | 125,721 | -0.17(-1.43%) |
Jul 13, 2021 | 12.11 | 12.14 | 11.75 | 11.83 | 211,326 | -0.18(-1.49%) |
Jul 12, 2021 | 11.60 | 12.02 | 11.57 | 12.01 | 231,463 | +0.31(+2.65%) |
Jul 09, 2021 | 11.59 | 11.72 | 11.48 | 11.70 | 154,729 | +0.29(+2.55%) |
Jul 08, 2021 | 11.45 | 11.63 | 11.33 | 11.41 | 143,992 | -0.19(-1.62%) |
Jul 07, 2021 | 11.50 | 11.72 | 11.50 | 11.59 | 149,286 | -0.01(-0.08%) |
Jul 06, 2021 | 11.48 | 11.73 | 11.24 | 11.60 | 308,469 | +0.12(+1.06%) |
Jul 02, 2021 | 11.63 | 11.78 | 11.40 | 11.48 | 175,723 | -0.15(-1.29%) |
Jul 01, 2021 | 11.38 | 11.88 | 11.38 | 11.63 | 342,596 | +0.32(+2.82%) |
Jun 30, 2021 | 11.51 | 11.64 | 11.28 | 11.31 | 306,639 | -0.21(-1.79%) |
Jun 29, 2021 | 11.49 | 11.77 | 11.43 | 11.52 | 274,883 | +0.10(+0.90%) |
Jun 28, 2021 | 11.69 | 11.69 | 11.14 | 11.42 | 316,512 | -0.22(-1.93%) |
Jun 25, 2021 | 11.74 | 11.83 | 11.58 | 11.64 | 309,749 | -0.12(-1.03%) |
Jun 24, 2021 | 12.02 | 12.07 | 11.64 | 11.76 | 170,028 | -0.12(-1.02%) |
Jun 23, 2021 | 11.68 | 11.95 | 11.66 | 11.88 | 242,975 | +0.22(+1.92%) |
Jun 22, 2021 | 11.78 | 11.78 | 11.56 | 11.66 | 136,523 | -0.05(-0.40%) |
Jun 21, 2021 | 11.43 | 11.80 | 11.33 | 11.71 | 392,885 | +0.37(+3.30%) |
Jun 18, 2021 | 11.79 | 11.97 | 11.31 | 11.33 | 407,319 | -0.63(-5.24%) |
Jun 17, 2021 | 12.24 | 12.33 | 11.76 | 11.96 | 336,882 | -0.24(-1.99%) |
Jun 16, 2021 | 12.15 | 12.32 | 12.10 | 12.20 | 199,596 | +0.00(+0.00%) |
Jun 15, 2021 | 11.92 | 12.28 | 11.82 | 12.20 | 251,730 | +0.26(+2.19%) |
Jun 14, 2021 | 12.20 | 12.28 | 11.91 | 11.94 | 301,607 | -0.22(-1.84%) |
Jun 11, 2021 | 12.28 | 12.39 | 12.15 | 12.16 | 210,345 | -0.03(-0.23%) |
Jun 10, 2021 | 12.32 | 12.48 | 12.04 | 12.19 | 321,809 | -0.09(-0.76%) |
Jun 09, 2021 | 12.70 | 12.70 | 12.27 | 12.29 | 347,991 | -0.33(-2.59%) |
Jun 08, 2021 | 12.76 | 12.83 | 12.38 | 12.61 | 533,975 | -0.03(-0.22%) |
Jun 07, 2021 | 12.42 | 12.90 | 12.30 | 12.64 | 637,048 | +0.36(+2.89%) |
Jun 04, 2021 | 12.38 | 12.48 | 12.26 | 12.29 | 322,309 | -0.01(-0.08%) |
Jun 03, 2021 | 12.39 | 12.62 | 12.16 | 12.29 | 808,154 | +0.33(+2.73%) |
Jun 02, 2021 | 12.16 | 12.27 | 11.94 | 11.97 | 221,274 | +0.11(+0.95%) |