Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.32 | 10.33 | 10.27 | 10.33 | 138,100 | +0.14(+1.37%) |
Aug 30, 2021 | 10.22 | 10.22 | 10.16 | 10.19 | 65,867 | -0.12(-1.16%) |
Aug 27, 2021 | 10.15 | 10.31 | 10.13 | 10.31 | 115,815 | +0.18(+1.78%) |
Aug 26, 2021 | 10.21 | 10.21 | 10.10 | 10.13 | 161,509 | -0.17(-1.65%) |
Aug 25, 2021 | 10.34 | 10.34 | 10.28 | 10.30 | 98,326 | -0.06(-0.58%) |
Aug 24, 2021 | 10.32 | 10.39 | 10.28 | 10.36 | 146,975 | +0.18(+1.77%) |
Aug 23, 2021 | 10.17 | 10.21 | 10.13 | 10.18 | 121,861 | +0.11(+1.09%) |
Aug 20, 2021 | 10.05 | 10.09 | 10.01 | 10.07 | 119,735 | +0.05(+0.50%) |
Aug 19, 2021 | 10.06 | 10.07 | 9.930 | 10.02 | 152,905 | -0.26(-2.53%) |
Aug 18, 2021 | 10.38 | 10.40 | 10.28 | 10.28 | 84,807 | +0.02(+0.19%) |
Aug 17, 2021 | 10.30 | 10.33 | 10.18 | 10.26 | 211,473 | -0.33(-3.12%) |
Aug 16, 2021 | 10.60 | 10.60 | 10.53 | 10.59 | 77,496 | -0.07(-0.66%) |
Aug 13, 2021 | 10.62 | 10.67 | 10.55 | 10.66 | 280,127 | -0.11(-1.02%) |
Aug 12, 2021 | 10.74 | 10.77 | 10.68 | 10.77 | 80,378 | -0.09(-0.83%) |
Aug 11, 2021 | 10.86 | 10.87 | 10.78 | 10.86 | 71,991 | -0.09(-0.82%) |
Aug 10, 2021 | 10.89 | 10.95 | 10.88 | 10.95 | 70,755 | -0.06(-0.54%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.96 | 11.01 | 31,326 | -0.03(-0.27%) |
Aug 06, 2021 | 11.02 | 11.07 | 10.98 | 11.04 | 56,529 | +0.01(+0.09%) |
Aug 05, 2021 | 10.96 | 11.03 | 10.96 | 11.03 | 55,034 | +0.09(+0.82%) |
Aug 04, 2021 | 10.96 | 10.98 | 10.94 | 10.94 | 141,252 | +0.01(+0.09%) |
Aug 03, 2021 | 10.91 | 10.95 | 10.82 | 10.93 | 146,440 | +0.03(+0.28%) |
Aug 02, 2021 | 10.95 | 10.99 | 10.89 | 10.90 | 103,012 | +0.13(+1.21%) |
Jul 30, 2021 | 10.81 | 10.84 | 10.74 | 10.77 | 250,614 | -0.16(-1.46%) |
Jul 29, 2021 | 10.88 | 10.94 | 10.87 | 10.93 | 90,724 | +0.11(+1.02%) |
Jul 28, 2021 | 10.75 | 10.82 | 10.69 | 10.82 | 97,593 | +0.17(+1.60%) |
Jul 27, 2021 | 10.65 | 10.70 | 10.55 | 10.65 | 229,988 | -0.17(-1.57%) |
Jul 26, 2021 | 10.72 | 10.83 | 10.68 | 10.82 | 91,154 | -0.03(-0.28%) |
Jul 23, 2021 | 10.86 | 10.87 | 10.79 | 10.85 | 92,570 | -0.01(-0.09%) |
Jul 22, 2021 | 10.88 | 10.90 | 10.84 | 10.86 | 103,588 | -0.12(-1.09%) |
Jul 21, 2021 | 10.89 | 11.01 | 10.89 | 10.98 | 194,234 | -0.08(-0.72%) |
Jul 20, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 211,211 | +0.22(+2.03%) |
Jul 19, 2021 | 10.98 | 11.01 | 10.80 | 10.84 | 426,980 | -0.01(-0.09%) |
Jul 16, 2021 | 10.90 | 10.90 | 10.78 | 10.85 | 157,908 | -0.01(-0.09%) |
Jul 15, 2021 | 10.86 | 10.90 | 10.82 | 10.86 | 216,308 | +0.09(+0.84%) |
Jul 14, 2021 | 10.73 | 10.78 | 10.69 | 10.77 | 80,675 | +0.08(+0.75%) |
Jul 13, 2021 | 10.71 | 10.76 | 10.65 | 10.69 | 111,993 | -0.05(-0.47%) |
Jul 12, 2021 | 10.67 | 10.74 | 10.63 | 10.74 | 216,562 | +0.17(+1.61%) |
Jul 09, 2021 | 10.52 | 10.60 | 10.52 | 10.57 | 179,178 | +0.06(+0.57%) |
Jul 08, 2021 | 10.50 | 10.58 | 10.50 | 10.51 | 127,900 | -0.28(-2.59%) |
Jul 07, 2021 | 10.74 | 10.81 | 10.67 | 10.79 | 324,424 | +0.08(+0.75%) |
Jul 06, 2021 | 10.97 | 11.00 | 10.71 | 10.71 | 344,370 | -0.15(-1.38%) |
Jul 02, 2021 | 10.80 | 10.88 | 10.67 | 10.86 | 224,914 | +0.09(+0.84%) |
Jul 01, 2021 | 10.78 | 10.79 | 10.69 | 10.77 | 201,771 | -0.03(-0.28%) |
Jun 30, 2021 | 10.87 | 10.87 | 10.65 | 10.80 | 332,734 | +0.01(+0.09%) |
Jun 29, 2021 | 10.96 | 10.96 | 10.72 | 10.79 | 384,676 | -0.21(-1.91%) |
Jun 28, 2021 | 10.99 | 11.01 | 10.88 | 11.00 | 101,454 | +0.02(+0.18%) |
Jun 25, 2021 | 11.06 | 11.07 | 10.98 | 10.98 | 199,090 | +0.10(+0.92%) |
Jun 24, 2021 | 10.87 | 10.92 | 10.79 | 10.88 | 125,928 | +0.17(+1.59%) |
Jun 23, 2021 | 10.80 | 10.80 | 10.59 | 10.71 | 303,300 | -0.25(-2.28%) |
Jun 22, 2021 | 10.96 | 10.97 | 10.86 | 10.96 | 240,590 | -0.16(-1.44%) |
Jun 21, 2021 | 11.12 | 11.13 | 10.99 | 11.12 | 237,616 | -0.52(-4.47%) |
Jun 18, 2021 | 11.77 | 11.77 | 11.56 | 11.64 | 336,780 | -0.17(-1.44%) |
Jun 17, 2021 | 11.84 | 11.88 | 11.77 | 11.81 | 97,866 | +0.08(+0.68%) |
Jun 16, 2021 | 11.89 | 11.95 | 11.71 | 11.73 | 126,738 | -0.11(-0.93%) |
Jun 15, 2021 | 11.94 | 11.94 | 11.84 | 11.84 | 203,319 | -0.08(-0.67%) |
Jun 14, 2021 | 11.86 | 11.96 | 11.84 | 11.92 | 150,869 | +0.19(+1.62%) |
Jun 11, 2021 | 11.71 | 11.75 | 11.66 | 11.73 | 123,164 | +0.08(+0.69%) |
Jun 10, 2021 | 11.70 | 11.70 | 11.58 | 11.65 | 148,745 | -0.05(-0.43%) |
Jun 09, 2021 | 11.70 | 11.73 | 11.64 | 11.70 | 176,936 | +0.00(+0.00%) |
Jun 08, 2021 | 11.84 | 11.84 | 11.70 | 11.70 | 195,204 | -0.48(-3.94%) |
Jun 07, 2021 | 12.22 | 12.28 | 12.15 | 12.18 | 184,410 | +0.50(+4.28%) |
Jun 04, 2021 | 11.65 | 11.70 | 11.61 | 11.68 | 65,304 | +0.07(+0.60%) |
Jun 03, 2021 | 11.54 | 11.62 | 11.52 | 11.61 | 85,527 | -0.02(-0.17%) |
Jun 02, 2021 | 11.55 | 11.63 | 11.51 | 11.63 | 114,338 | -0.10(-0.85%) |