Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.02 | 11.03 | 10.65 | 10.72 | 8,898,618 | -0.23(-2.10%) |
Aug 30, 2021 | 10.91 | 11.04 | 10.82 | 10.95 | 1,652,524 | -0.07(-0.67%) |
Aug 27, 2021 | 10.88 | 11.11 | 10.85 | 11.02 | 2,061,603 | +0.17(+1.53%) |
Aug 26, 2021 | 11.00 | 11.01 | 10.81 | 10.86 | 1,472,448 | -0.17(-1.50%) |
Aug 25, 2021 | 10.30 | 11.03 | 10.24 | 11.02 | 2,072,315 | +0.71(+6.87%) |
Aug 24, 2021 | 10.18 | 10.34 | 10.01 | 10.31 | 730,079 | +0.46(+4.67%) |
Aug 23, 2021 | 9.863 | 9.922 | 9.734 | 9.853 | 985,000 | +0.17(+1.71%) |
Aug 20, 2021 | 9.522 | 9.752 | 9.476 | 9.688 | 1,069,353 | +0.22(+2.33%) |
Aug 19, 2021 | 9.439 | 9.513 | 9.255 | 9.467 | 870,237 | -0.13(-1.34%) |
Aug 18, 2021 | 9.918 | 9.991 | 9.586 | 9.595 | 568,055 | -0.41(-4.05%) |
Aug 17, 2021 | 10.16 | 10.21 | 9.899 | 10.00 | 1,444,702 | +0.06(+0.65%) |
Aug 16, 2021 | 9.982 | 10.17 | 9.936 | 9.936 | 676,424 | -0.06(-0.55%) |
Aug 13, 2021 | 9.715 | 10.12 | 9.651 | 9.991 | 680,073 | +0.28(+2.84%) |
Aug 12, 2021 | 9.853 | 9.922 | 9.660 | 9.715 | 365,622 | -0.26(-2.59%) |
Aug 11, 2021 | 9.991 | 10.06 | 9.853 | 9.973 | 465,973 | -0.07(-0.73%) |
Aug 10, 2021 | 9.945 | 10.18 | 9.872 | 10.05 | 425,330 | +0.15(+1.49%) |
Aug 09, 2021 | 9.651 | 10.02 | 9.605 | 9.899 | 601,253 | +0.32(+3.37%) |
Aug 06, 2021 | 9.752 | 9.761 | 9.531 | 9.577 | 338,088 | -0.04(-0.38%) |
Aug 05, 2021 | 9.826 | 9.886 | 9.568 | 9.614 | 424,791 | -0.19(-1.97%) |
Aug 04, 2021 | 10.02 | 10.03 | 9.678 | 9.807 | 386,573 | +0.05(+0.47%) |
Aug 03, 2021 | 9.586 | 9.798 | 9.457 | 9.761 | 479,973 | +0.00(+0.00%) |
Aug 02, 2021 | 9.844 | 10.01 | 9.734 | 9.761 | 379,157 | +0.16(+1.63%) |
Jul 30, 2021 | 10.05 | 10.09 | 9.605 | 9.605 | 897,530 | -0.50(-4.92%) |
Jul 29, 2021 | 10.12 | 10.18 | 10.09 | 10.10 | 330,861 | +0.05(+0.46%) |
Jul 28, 2021 | 10.05 | 10.13 | 9.876 | 10.06 | 551,108 | +0.08(+0.83%) |
Jul 27, 2021 | 10.00 | 10.03 | 9.807 | 9.973 | 361,281 | -0.10(-1.01%) |
Jul 26, 2021 | 9.932 | 10.15 | 9.899 | 10.07 | 424,686 | +0.15(+1.48%) |
Jul 23, 2021 | 10.05 | 10.09 | 9.881 | 9.927 | 353,467 | -0.10(-1.01%) |
Jul 22, 2021 | 10.16 | 10.16 | 10.03 | 10.03 | 407,659 | -0.06(-0.64%) |
Jul 21, 2021 | 10.01 | 10.09 | 9.890 | 10.09 | 423,209 | +0.11(+1.11%) |
Jul 20, 2021 | 9.780 | 10.10 | 9.706 | 9.982 | 435,580 | +0.22(+2.26%) |
Jul 19, 2021 | 9.826 | 9.987 | 9.743 | 9.761 | 818,839 | -0.36(-3.55%) |
Jul 16, 2021 | 10.27 | 10.55 | 10.10 | 10.12 | 751,968 | -0.19(-1.88%) |
Jul 15, 2021 | 10.64 | 10.68 | 10.23 | 10.31 | 408,751 | -0.36(-3.36%) |
Jul 14, 2021 | 10.60 | 10.77 | 10.54 | 10.67 | 671,745 | +0.15(+1.40%) |
Jul 13, 2021 | 10.79 | 10.80 | 10.53 | 10.53 | 350,039 | -0.28(-2.56%) |
Jul 12, 2021 | 10.76 | 10.86 | 10.66 | 10.80 | 677,860 | +0.04(+0.34%) |
Jul 09, 2021 | 10.76 | 10.77 | 10.64 | 10.77 | 215,169 | +0.08(+0.78%) |
Jul 08, 2021 | 10.61 | 10.81 | 10.54 | 10.68 | 657,319 | -0.08(-0.77%) |
Jul 07, 2021 | 10.49 | 10.82 | 10.44 | 10.77 | 631,565 | +0.23(+2.19%) |
Jul 06, 2021 | 10.71 | 10.72 | 10.46 | 10.53 | 539,971 | -0.29(-2.64%) |
Jul 02, 2021 | 10.79 | 10.91 | 10.73 | 10.82 | 1,612,971 | -0.19(-1.76%) |
Jul 01, 2021 | 11.05 | 11.12 | 10.98 | 11.01 | 1,225,260 | -0.07(-0.66%) |
Jun 30, 2021 | 11.15 | 11.19 | 10.89 | 11.09 | 949,524 | -0.12(-1.07%) |
Jun 29, 2021 | 11.18 | 11.41 | 11.15 | 11.21 | 771,120 | +0.10(+0.91%) |
Jun 28, 2021 | 10.95 | 11.19 | 10.95 | 11.11 | 710,890 | +0.18(+1.69%) |
Jun 25, 2021 | 11.22 | 11.40 | 10.73 | 10.92 | 682,954 | -0.27(-2.39%) |
Jun 24, 2021 | 10.86 | 11.23 | 10.85 | 11.19 | 588,588 | +0.45(+4.20%) |
Jun 23, 2021 | 10.89 | 10.94 | 10.69 | 10.74 | 422,823 | -0.16(-1.44%) |
Jun 22, 2021 | 10.56 | 10.99 | 10.55 | 10.89 | 932,924 | +0.17(+1.54%) |
Jun 21, 2021 | 10.37 | 10.81 | 10.33 | 10.73 | 784,695 | +0.38(+3.65%) |
Jun 18, 2021 | 10.32 | 10.40 | 10.08 | 10.35 | 822,774 | +0.04(+0.36%) |
Jun 17, 2021 | 10.51 | 10.54 | 10.31 | 10.31 | 550,443 | -0.18(-1.75%) |
Jun 16, 2021 | 10.59 | 10.62 | 10.36 | 10.50 | 601,681 | -0.09(-0.87%) |
Jun 15, 2021 | 10.61 | 10.70 | 10.55 | 10.59 | 352,269 | +0.00(+0.00%) |
Jun 14, 2021 | 10.68 | 10.77 | 10.55 | 10.59 | 294,508 | +0.04(+0.35%) |
Jun 11, 2021 | 10.58 | 10.69 | 10.52 | 10.55 | 597,038 | -0.12(-1.12%) |
Jun 10, 2021 | 10.80 | 10.81 | 10.63 | 10.67 | 389,842 | -0.18(-1.70%) |
Jun 09, 2021 | 10.77 | 11.02 | 10.75 | 10.86 | 1,322,216 | +0.24(+2.25%) |
Jun 08, 2021 | 10.84 | 10.89 | 10.58 | 10.62 | 480,363 | -0.30(-2.78%) |
Jun 07, 2021 | 10.67 | 11.00 | 10.61 | 10.92 | 1,051,481 | +0.17(+1.63%) |
Jun 04, 2021 | 10.87 | 10.88 | 10.64 | 10.75 | 485,532 | +0.15(+1.39%) |
Jun 03, 2021 | 10.65 | 10.65 | 10.56 | 10.60 | 189,562 | -0.12(-1.12%) |
Jun 02, 2021 | 10.67 | 10.81 | 10.61 | 10.72 | 801,020 | +0.01(+0.09%) |