Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.15 | 11.17 | 10.65 | 10.98 | 352,650 | -0.17(-1.56%) |
Aug 30, 2021 | 11.31 | 11.31 | 11.08 | 11.15 | 154,732 | -0.09(-0.81%) |
Aug 27, 2021 | 10.93 | 11.27 | 10.93 | 11.24 | 150,928 | +0.32(+2.88%) |
Aug 26, 2021 | 11.05 | 11.12 | 10.88 | 10.93 | 117,394 | -0.14(-1.27%) |
Aug 25, 2021 | 10.89 | 11.12 | 10.79 | 11.07 | 161,546 | +0.22(+2.07%) |
Aug 24, 2021 | 10.75 | 10.92 | 10.70 | 10.84 | 126,344 | +0.09(+0.85%) |
Aug 23, 2021 | 10.63 | 10.80 | 10.57 | 10.75 | 193,925 | +0.24(+2.29%) |
Aug 20, 2021 | 10.35 | 10.59 | 10.35 | 10.51 | 117,029 | +0.14(+1.36%) |
Aug 19, 2021 | 10.36 | 10.46 | 10.22 | 10.37 | 152,734 | -0.08(-0.79%) |
Aug 18, 2021 | 10.53 | 10.72 | 10.44 | 10.45 | 158,148 | -0.07(-0.71%) |
Aug 17, 2021 | 10.38 | 10.55 | 10.22 | 10.53 | 174,024 | +0.07(+0.63%) |
Aug 16, 2021 | 10.66 | 10.77 | 10.44 | 10.46 | 183,951 | -0.40(-3.66%) |
Aug 13, 2021 | 10.77 | 10.88 | 10.68 | 10.86 | 132,641 | +0.17(+1.55%) |
Aug 12, 2021 | 10.87 | 10.88 | 10.62 | 10.69 | 151,962 | -0.19(-1.75%) |
Aug 11, 2021 | 10.92 | 10.97 | 10.78 | 10.88 | 222,706 | +0.02(+0.15%) |
Aug 10, 2021 | 10.86 | 11.02 | 10.71 | 10.87 | 104,746 | +0.05(+0.46%) |
Aug 09, 2021 | 10.85 | 10.87 | 10.64 | 10.82 | 179,692 | -0.03(-0.31%) |
Aug 06, 2021 | 10.78 | 10.92 | 10.73 | 10.85 | 125,687 | +0.15(+1.39%) |
Aug 05, 2021 | 10.94 | 11.09 | 10.58 | 10.70 | 227,091 | -0.27(-2.49%) |
Aug 04, 2021 | 11.30 | 11.35 | 10.95 | 10.98 | 100,587 | -0.45(-3.92%) |
Aug 03, 2021 | 11.46 | 11.47 | 11.12 | 11.42 | 168,073 | +0.00(+0.00%) |
Aug 02, 2021 | 11.65 | 11.85 | 11.37 | 11.42 | 158,342 | -0.11(-0.93%) |
Jul 30, 2021 | 11.57 | 11.75 | 11.45 | 11.53 | 118,848 | -0.06(-0.50%) |
Jul 29, 2021 | 11.78 | 11.91 | 11.55 | 11.59 | 221,648 | -0.11(-0.92%) |
Jul 28, 2021 | 11.60 | 11.76 | 11.44 | 11.70 | 79,638 | +0.13(+1.15%) |
Jul 27, 2021 | 11.51 | 11.69 | 11.36 | 11.56 | 155,295 | +0.02(+0.21%) |
Jul 26, 2021 | 11.40 | 11.56 | 11.40 | 11.54 | 72,783 | +0.18(+1.61%) |
Jul 23, 2021 | 11.48 | 11.50 | 11.24 | 11.36 | 131,689 | -0.02(-0.15%) |
Jul 22, 2021 | 11.32 | 11.46 | 11.26 | 11.37 | 121,767 | +0.02(+0.15%) |
Jul 21, 2021 | 11.36 | 11.54 | 11.32 | 11.36 | 106,925 | +0.14(+1.26%) |
Jul 20, 2021 | 11.07 | 11.38 | 11.07 | 11.22 | 123,206 | +0.08(+0.74%) |
Jul 19, 2021 | 11.36 | 11.38 | 11.02 | 11.13 | 146,428 | -0.38(-3.31%) |
Jul 16, 2021 | 11.86 | 11.95 | 11.48 | 11.51 | 170,184 | -0.25(-2.11%) |
Jul 15, 2021 | 11.59 | 11.83 | 11.59 | 11.76 | 138,475 | +0.12(+1.07%) |
Jul 14, 2021 | 11.77 | 11.91 | 11.61 | 11.64 | 72,487 | -0.10(-0.85%) |
Jul 13, 2021 | 11.88 | 11.90 | 11.65 | 11.74 | 149,911 | -0.10(-0.84%) |
Jul 12, 2021 | 11.69 | 11.95 | 11.47 | 11.84 | 180,039 | +0.15(+1.28%) |
Jul 09, 2021 | 11.51 | 11.74 | 11.49 | 11.69 | 188,552 | +0.40(+3.52%) |
Jul 08, 2021 | 11.37 | 11.48 | 11.23 | 11.29 | 185,139 | -0.29(-2.51%) |
Jul 07, 2021 | 11.49 | 11.76 | 11.37 | 11.58 | 179,550 | +0.12(+1.01%) |
Jul 06, 2021 | 11.79 | 11.80 | 11.36 | 11.46 | 173,387 | -0.28(-2.40%) |
Jul 02, 2021 | 11.85 | 11.94 | 11.63 | 11.75 | 126,870 | -0.08(-0.70%) |
Jul 01, 2021 | 11.99 | 12.02 | 11.80 | 11.83 | 158,878 | -0.04(-0.35%) |
Jun 30, 2021 | 11.73 | 11.90 | 11.73 | 11.87 | 179,577 | +0.12(+0.99%) |
Jun 29, 2021 | 11.87 | 11.96 | 11.74 | 11.75 | 148,665 | -0.12(-0.98%) |
Jun 28, 2021 | 12.12 | 12.12 | 11.83 | 11.87 | 202,506 | -0.24(-1.98%) |
Jun 25, 2021 | 12.13 | 12.39 | 12.11 | 12.11 | 493,143 | -0.02(-0.14%) |
Jun 24, 2021 | 12.14 | 12.16 | 11.98 | 12.13 | 136,988 | +0.07(+0.62%) |
Jun 23, 2021 | 12.21 | 12.22 | 12.04 | 12.05 | 184,973 | -0.10(-0.82%) |
Jun 22, 2021 | 12.22 | 12.25 | 12.03 | 12.15 | 122,998 | -0.06(-0.48%) |
Jun 21, 2021 | 12.04 | 12.38 | 12.04 | 12.21 | 161,832 | +0.24(+2.01%) |
Jun 18, 2021 | 11.98 | 12.13 | 11.89 | 11.97 | 298,147 | -0.14(-1.16%) |
Jun 17, 2021 | 12.79 | 12.79 | 11.89 | 12.11 | 235,949 | -0.70(-5.44%) |
Jun 16, 2021 | 12.54 | 13.03 | 12.48 | 12.81 | 315,133 | +0.24(+1.91%) |
Jun 15, 2021 | 12.57 | 12.73 | 12.45 | 12.57 | 215,766 | +0.00(+0.00%) |
Jun 14, 2021 | 12.81 | 12.82 | 12.49 | 12.57 | 86,899 | -0.25(-1.94%) |
Jun 11, 2021 | 12.76 | 12.91 | 12.68 | 12.82 | 92,344 | +0.10(+0.78%) |
Jun 10, 2021 | 12.97 | 13.08 | 12.70 | 12.72 | 122,139 | -0.16(-1.22%) |
Jun 09, 2021 | 12.96 | 12.98 | 12.77 | 12.87 | 179,681 | -0.07(-0.51%) |
Jun 08, 2021 | 12.91 | 13.08 | 12.72 | 12.94 | 186,351 | -0.07(-0.57%) |
Jun 07, 2021 | 13.50 | 13.56 | 13.01 | 13.01 | 224,846 | -0.51(-3.80%) |
Jun 04, 2021 | 13.44 | 13.64 | 13.31 | 13.53 | 196,505 | +0.00(+0.00%) |
Jun 03, 2021 | 13.38 | 13.60 | 13.24 | 13.53 | 255,871 | +0.05(+0.37%) |
Jun 02, 2021 | 13.77 | 13.77 | 13.42 | 13.48 | 221,831 | -0.26(-1.91%) |