Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.56 | 11.66 | 11.41 | 11.66 | 171,668 | +0.19(+1.69%) |
Aug 30, 2021 | 11.41 | 11.50 | 11.32 | 11.46 | 106,166 | +0.15(+1.30%) |
Aug 27, 2021 | 11.36 | 11.40 | 11.28 | 11.32 | 122,490 | +0.02(+0.14%) |
Aug 26, 2021 | 11.48 | 11.48 | 11.28 | 11.30 | 95,854 | -0.17(-1.49%) |
Aug 25, 2021 | 11.50 | 11.50 | 11.44 | 11.47 | 77,587 | +0.02(+0.14%) |
Aug 24, 2021 | 11.41 | 11.50 | 11.41 | 11.45 | 59,526 | +0.05(+0.41%) |
Aug 23, 2021 | 11.47 | 11.49 | 11.38 | 11.41 | 130,598 | -0.09(-0.76%) |
Aug 20, 2021 | 11.51 | 11.51 | 11.42 | 11.50 | 44,781 | +0.08(+0.68%) |
Aug 19, 2021 | 11.38 | 11.44 | 11.35 | 11.42 | 102,642 | +0.02(+0.14%) |
Aug 18, 2021 | 11.36 | 11.40 | 11.36 | 11.40 | 60,574 | +0.04(+0.34%) |
Aug 17, 2021 | 11.36 | 11.43 | 11.36 | 11.36 | 37,215 | +0.02(+0.20%) |
Aug 16, 2021 | 11.44 | 11.50 | 11.33 | 11.34 | 112,267 | -0.12(-1.01%) |
Aug 13, 2021 | 11.56 | 11.62 | 11.36 | 11.46 | 181,289 | -0.02(-0.20%) |
Aug 12, 2021 | 11.59 | 11.59 | 11.45 | 11.48 | 134,369 | -0.15(-1.26%) |
Aug 11, 2021 | 11.49 | 11.76 | 11.27 | 11.63 | 284,246 | +0.28(+2.44%) |
Aug 10, 2021 | 11.87 | 11.90 | 11.26 | 11.35 | 338,258 | -0.45(-3.79%) |
Aug 09, 2021 | 11.66 | 11.89 | 11.60 | 11.80 | 154,838 | +0.21(+1.80%) |
Aug 06, 2021 | 11.34 | 11.60 | 11.31 | 11.59 | 218,407 | +0.31(+2.73%) |
Aug 05, 2021 | 11.27 | 11.33 | 11.26 | 11.28 | 99,600 | +0.00(+0.00%) |
Aug 04, 2021 | 11.13 | 11.28 | 11.11 | 11.28 | 180,351 | +0.17(+1.53%) |
Aug 03, 2021 | 11.10 | 11.14 | 11.06 | 11.11 | 232,117 | +0.01(+0.07%) |
Aug 02, 2021 | 11.08 | 11.17 | 11.07 | 11.10 | 182,708 | -0.02(-0.21%) |
Jul 30, 2021 | 10.96 | 11.13 | 10.94 | 11.13 | 202,181 | +0.17(+1.55%) |
Jul 29, 2021 | 10.96 | 10.99 | 10.95 | 10.96 | 94,514 | -0.02(-0.14%) |
Jul 28, 2021 | 10.97 | 10.99 | 10.94 | 10.97 | 137,661 | +0.02(+0.21%) |
Jul 27, 2021 | 10.99 | 11.01 | 10.90 | 10.95 | 207,056 | -0.07(-0.63%) |
Jul 26, 2021 | 10.98 | 11.02 | 10.93 | 11.02 | 233,652 | +0.05(+0.49%) |
Jul 23, 2021 | 10.96 | 11.00 | 10.93 | 10.96 | 139,944 | +0.00(+0.00%) |
Jul 22, 2021 | 11.11 | 11.11 | 10.92 | 10.96 | 172,766 | -0.10(-0.92%) |
Jul 21, 2021 | 11.07 | 11.08 | 11.03 | 11.07 | 215,733 | +0.03(+0.28%) |
Jul 20, 2021 | 10.94 | 11.04 | 10.93 | 11.04 | 83,275 | +0.09(+0.84%) |
Jul 19, 2021 | 10.97 | 10.97 | 10.87 | 10.94 | 131,843 | -0.02(-0.14%) |
Jul 16, 2021 | 11.03 | 11.06 | 10.95 | 10.96 | 1,080,694 | -0.05(-0.42%) |
Jul 15, 2021 | 11.04 | 11.05 | 10.98 | 11.00 | 217,931 | -0.04(-0.35%) |
Jul 14, 2021 | 11.07 | 11.10 | 11.03 | 11.04 | 220,578 | -0.02(-0.21%) |
Jul 13, 2021 | 11.05 | 11.07 | 11.04 | 11.07 | 219,485 | +0.03(+0.28%) |
Jul 12, 2021 | 10.98 | 11.08 | 10.97 | 11.04 | 365,583 | +0.06(+0.56%) |
Jul 09, 2021 | 10.99 | 10.99 | 10.94 | 10.97 | 117,754 | +0.03(+0.28%) |
Jul 08, 2021 | 10.94 | 10.97 | 10.93 | 10.94 | 198,281 | +0.01(+0.07%) |
Jul 07, 2021 | 10.98 | 10.98 | 10.93 | 10.94 | 111,686 | -0.02(-0.21%) |
Jul 06, 2021 | 11.03 | 11.03 | 10.93 | 10.96 | 305,691 | -0.04(-0.35%) |
Jul 02, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 84,137 | -0.02(-0.14%) |
Jul 01, 2021 | 11.04 | 11.10 | 11.01 | 11.01 | 119,277 | -0.02(-0.14%) |
Jun 30, 2021 | 11.06 | 11.09 | 11.03 | 11.03 | 115,075 | +0.01(+0.07%) |
Jun 29, 2021 | 10.99 | 11.06 | 10.98 | 11.02 | 131,226 | +0.03(+0.28%) |
Jun 28, 2021 | 10.95 | 11.00 | 10.92 | 10.99 | 171,462 | +0.04(+0.35%) |
Jun 25, 2021 | 10.97 | 10.98 | 10.94 | 10.95 | 58,481 | +0.01(+0.07%) |
Jun 24, 2021 | 10.98 | 10.99 | 10.94 | 10.94 | 189,824 | -0.02(-0.21%) |
Jun 23, 2021 | 10.97 | 10.98 | 10.94 | 10.97 | 108,377 | +0.02(+0.21%) |
Jun 22, 2021 | 10.97 | 10.97 | 10.93 | 10.94 | 117,270 | +0.01(+0.12%) |
Jun 21, 2021 | 10.98 | 10.99 | 10.92 | 10.93 | 990,556 | -0.01(-0.07%) |
Jun 18, 2021 | 10.98 | 11.01 | 10.90 | 10.94 | 213,368 | -0.05(-0.42%) |
Jun 17, 2021 | 11.04 | 11.04 | 10.98 | 10.98 | 110,490 | -0.04(-0.35%) |
Jun 16, 2021 | 11.01 | 11.04 | 10.97 | 11.02 | 93,826 | +0.05(+0.49%) |
Jun 15, 2021 | 10.99 | 11.01 | 10.97 | 10.97 | 157,012 | -0.04(-0.35%) |
Jun 14, 2021 | 10.99 | 11.04 | 10.99 | 11.01 | 273,141 | +0.02(+0.21%) |
Jun 11, 2021 | 10.94 | 10.98 | 10.90 | 10.98 | 164,880 | +0.08(+0.77%) |
Jun 10, 2021 | 10.91 | 10.95 | 10.90 | 10.90 | 89,176 | -0.02(-0.14%) |
Jun 09, 2021 | 10.97 | 10.97 | 10.90 | 10.91 | 91,575 | -0.05(-0.49%) |
Jun 08, 2021 | 10.95 | 10.97 | 10.91 | 10.97 | 75,783 | +0.04(+0.35%) |
Jun 07, 2021 | 10.95 | 10.96 | 10.90 | 10.93 | 60,914 | -0.02(-0.21%) |
Jun 04, 2021 | 10.92 | 10.97 | 10.92 | 10.95 | 111,273 | +0.05(+0.49%) |
Jun 03, 2021 | 10.90 | 10.95 | 10.86 | 10.90 | 142,070 | +0.02(+0.14%) |
Jun 02, 2021 | 10.90 | 10.94 | 10.87 | 10.88 | 225,328 | +0.01(+0.07%) |