Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.57 | 10.73 | 10.56 | 10.67 | 4,735,867 | +0.11(+1.05%) |
Aug 30, 2021 | 10.72 | 10.72 | 10.50 | 10.56 | 3,735,333 | -0.12(-1.12%) |
Aug 27, 2021 | 10.52 | 10.70 | 10.48 | 10.67 | 5,833,627 | +0.19(+1.79%) |
Aug 26, 2021 | 10.67 | 10.67 | 10.47 | 10.49 | 4,398,473 | -0.16(-1.52%) |
Aug 25, 2021 | 10.72 | 10.81 | 10.62 | 10.65 | 4,039,186 | +0.00(+0.00%) |
Aug 24, 2021 | 10.58 | 10.67 | 10.52 | 10.65 | 4,899,863 | +0.09(+0.89%) |
Aug 23, 2021 | 10.50 | 10.59 | 10.46 | 10.56 | 3,676,348 | +0.07(+0.65%) |
Aug 20, 2021 | 10.27 | 10.50 | 10.24 | 10.49 | 4,353,073 | +0.20(+1.90%) |
Aug 19, 2021 | 10.42 | 10.44 | 10.16 | 10.29 | 7,280,552 | -0.18(-1.71%) |
Aug 18, 2021 | 10.70 | 10.75 | 10.33 | 10.47 | 9,724,914 | -0.26(-2.46%) |
Aug 17, 2021 | 10.67 | 10.87 | 10.61 | 10.73 | 6,839,711 | -0.03(-0.24%) |
Aug 16, 2021 | 10.68 | 10.83 | 10.59 | 10.76 | 6,697,951 | +0.02(+0.16%) |
Aug 13, 2021 | 10.87 | 10.87 | 10.73 | 10.74 | 4,164,124 | -0.07(-0.63%) |
Aug 12, 2021 | 10.73 | 10.83 | 10.66 | 10.81 | 6,064,563 | +0.10(+0.95%) |
Aug 11, 2021 | 10.56 | 10.72 | 10.46 | 10.71 | 6,966,655 | +0.16(+1.54%) |
Aug 10, 2021 | 10.40 | 10.56 | 10.33 | 10.55 | 5,576,451 | +0.14(+1.31%) |
Aug 09, 2021 | 10.33 | 10.47 | 10.27 | 10.41 | 7,622,626 | +0.03(+0.33%) |
Aug 06, 2021 | 10.41 | 10.44 | 10.31 | 10.38 | 6,155,857 | +0.07(+0.66%) |
Aug 05, 2021 | 10.22 | 10.42 | 10.18 | 10.31 | 7,125,374 | +0.19(+1.85%) |
Aug 04, 2021 | 10.04 | 10.26 | 9.995 | 10.12 | 5,960,488 | -0.05(-0.49%) |
Aug 03, 2021 | 9.919 | 10.20 | 9.819 | 10.17 | 7,872,702 | +0.25(+2.54%) |
Aug 02, 2021 | 9.911 | 10.07 | 9.869 | 9.919 | 8,080,667 | +0.03(+0.25%) |
Jul 30, 2021 | 9.953 | 10.04 | 9.835 | 9.894 | 6,957,599 | -0.07(-0.67%) |
Jul 29, 2021 | 10.25 | 10.27 | 9.924 | 9.961 | 13,163,438 | -0.17(-1.66%) |
Jul 28, 2021 | 9.575 | 10.28 | 9.525 | 10.13 | 23,152,454 | +0.89(+9.64%) |
Jul 27, 2021 | 9.239 | 9.390 | 9.176 | 9.239 | 6,368,605 | -0.13(-1.35%) |
Jul 26, 2021 | 9.247 | 9.445 | 9.247 | 9.365 | 5,994,482 | +0.12(+1.27%) |
Jul 23, 2021 | 9.340 | 9.415 | 9.235 | 9.247 | 4,928,470 | -0.03(-0.27%) |
Jul 22, 2021 | 9.357 | 9.382 | 9.176 | 9.273 | 8,413,393 | -0.11(-1.16%) |
Jul 21, 2021 | 9.449 | 9.525 | 9.373 | 9.382 | 10,497,005 | +0.00(+0.00%) |
Jul 20, 2021 | 9.197 | 9.516 | 9.138 | 9.382 | 10,958,725 | +0.21(+2.29%) |
Jul 19, 2021 | 9.163 | 9.281 | 9.058 | 9.172 | 11,596,000 | -0.20(-2.15%) |
Jul 16, 2021 | 9.659 | 9.684 | 9.323 | 9.373 | 7,720,093 | -0.23(-2.36%) |
Jul 15, 2021 | 9.323 | 9.609 | 9.281 | 9.600 | 8,629,797 | +0.18(+1.96%) |
Jul 14, 2021 | 9.399 | 9.529 | 9.327 | 9.415 | 8,890,231 | +0.01(+0.09%) |
Jul 13, 2021 | 9.651 | 9.658 | 9.315 | 9.407 | 15,098,429 | -0.29(-3.03%) |
Jul 12, 2021 | 9.415 | 9.718 | 9.340 | 9.701 | 13,990,572 | +0.18(+1.94%) |
Jul 09, 2021 | 9.365 | 9.600 | 9.357 | 9.516 | 14,080,703 | +0.30(+3.28%) |
Jul 08, 2021 | 9.239 | 9.403 | 9.163 | 9.214 | 16,668,087 | -0.13(-1.44%) |
Jul 07, 2021 | 9.197 | 9.432 | 9.105 | 9.348 | 14,354,156 | +0.07(+0.72%) |
Jul 06, 2021 | 9.390 | 9.407 | 9.184 | 9.281 | 6,954,544 | -0.12(-1.25%) |
Jul 02, 2021 | 9.516 | 9.525 | 9.382 | 9.399 | 5,726,589 | -0.12(-1.24%) |
Jul 01, 2021 | 9.340 | 9.579 | 9.289 | 9.516 | 9,111,070 | +0.26(+2.81%) |
Jun 30, 2021 | 9.197 | 9.315 | 9.189 | 9.256 | 4,373,326 | +0.03(+0.27%) |
Jun 29, 2021 | 9.399 | 9.478 | 9.193 | 9.231 | 5,885,243 | -0.13(-1.35%) |
Jun 28, 2021 | 9.491 | 9.491 | 9.294 | 9.357 | 6,187,465 | -0.18(-1.94%) |
Jun 25, 2021 | 9.415 | 9.617 | 9.415 | 9.541 | 6,079,125 | +0.12(+1.25%) |
Jun 24, 2021 | 9.323 | 9.449 | 9.268 | 9.424 | 3,815,451 | +0.13(+1.35%) |
Jun 23, 2021 | 9.365 | 9.420 | 9.281 | 9.298 | 4,882,894 | -0.04(-0.45%) |
Jun 22, 2021 | 9.508 | 9.516 | 9.323 | 9.340 | 5,802,632 | -0.17(-1.77%) |
Jun 21, 2021 | 9.289 | 9.520 | 9.273 | 9.508 | 8,319,440 | +0.29(+3.19%) |
Jun 18, 2021 | 9.382 | 9.516 | 9.205 | 9.214 | 11,870,712 | -0.35(-3.69%) |
Jun 17, 2021 | 9.945 | 9.945 | 9.499 | 9.567 | 9,746,455 | -0.31(-3.15%) |
Jun 16, 2021 | 9.936 | 10.07 | 9.835 | 9.877 | 6,645,965 | -0.06(-0.59%) |
Jun 15, 2021 | 9.869 | 10.03 | 9.693 | 9.936 | 6,929,300 | +0.19(+1.98%) |
Jun 14, 2021 | 9.835 | 9.907 | 9.667 | 9.743 | 4,842,114 | -0.10(-1.02%) |
Jun 11, 2021 | 9.861 | 9.903 | 9.785 | 9.844 | 3,780,918 | +0.02(+0.17%) |
Jun 10, 2021 | 10.16 | 10.16 | 9.819 | 9.827 | 5,187,475 | -0.19(-1.93%) |
Jun 09, 2021 | 10.10 | 10.11 | 10.00 | 10.02 | 3,817,040 | -0.14(-1.40%) |
Jun 08, 2021 | 10.07 | 10.19 | 9.991 | 10.16 | 5,229,987 | +0.08(+0.83%) |
Jun 07, 2021 | 10.15 | 10.21 | 10.08 | 10.08 | 4,243,661 | -0.01(-0.08%) |
Jun 04, 2021 | 10.15 | 10.17 | 10.03 | 10.09 | 3,924,751 | -0.07(-0.66%) |
Jun 03, 2021 | 10.20 | 10.30 | 10.10 | 10.15 | 8,513,739 | -0.04(-0.41%) |
Jun 02, 2021 | 10.26 | 10.26 | 10.10 | 10.20 | 6,466,249 | -0.03(-0.33%) |