Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.41 | 10.47 | 10.32 | 10.32 | 4,169,371 | -0.10(-0.93%) |
Aug 30, 2021 | 10.55 | 10.55 | 10.34 | 10.42 | 2,211,241 | -0.14(-1.34%) |
Aug 27, 2021 | 10.47 | 10.65 | 10.41 | 10.56 | 2,084,356 | +0.15(+1.43%) |
Aug 26, 2021 | 10.44 | 10.50 | 10.34 | 10.41 | 4,290,830 | +0.00(+0.00%) |
Aug 25, 2021 | 10.39 | 10.52 | 10.27 | 10.41 | 2,904,845 | +0.02(+0.21%) |
Aug 24, 2021 | 10.33 | 10.39 | 10.15 | 10.39 | 3,385,154 | +0.13(+1.23%) |
Aug 23, 2021 | 10.07 | 10.28 | 10.02 | 10.26 | 3,077,086 | +0.22(+2.22%) |
Aug 20, 2021 | 9.938 | 10.09 | 9.796 | 10.04 | 3,538,939 | +0.07(+0.75%) |
Aug 19, 2021 | 9.952 | 10.08 | 9.845 | 9.967 | 2,067,914 | -0.04(-0.37%) |
Aug 18, 2021 | 10.12 | 10.18 | 9.982 | 10.00 | 2,452,845 | -0.17(-1.68%) |
Aug 17, 2021 | 10.18 | 10.26 | 10.02 | 10.18 | 2,403,706 | -0.05(-0.51%) |
Aug 16, 2021 | 10.20 | 10.32 | 10.17 | 10.23 | 3,624,412 | -0.04(-0.36%) |
Aug 13, 2021 | 10.16 | 10.30 | 10.12 | 10.26 | 1,442,753 | +0.09(+0.88%) |
Aug 12, 2021 | 10.34 | 10.39 | 10.11 | 10.18 | 1,411,099 | -0.13(-1.30%) |
Aug 11, 2021 | 10.20 | 10.32 | 10.09 | 10.31 | 1,353,672 | +0.16(+1.54%) |
Aug 10, 2021 | 10.23 | 10.26 | 10.11 | 10.15 | 1,397,078 | -0.04(-0.44%) |
Aug 09, 2021 | 10.19 | 10.26 | 10.12 | 10.20 | 1,530,424 | -0.04(-0.36%) |
Aug 06, 2021 | 10.16 | 10.30 | 10.12 | 10.24 | 1,841,583 | +0.18(+1.77%) |
Aug 05, 2021 | 9.960 | 10.11 | 9.900 | 10.06 | 1,311,906 | +0.19(+1.96%) |
Aug 04, 2021 | 10.03 | 10.10 | 9.856 | 9.863 | 1,608,735 | -0.25(-2.43%) |
Aug 03, 2021 | 10.20 | 10.32 | 9.967 | 10.11 | 2,076,296 | -0.09(-0.87%) |
Aug 02, 2021 | 10.44 | 10.65 | 10.19 | 10.20 | 2,540,954 | -0.19(-1.79%) |
Jul 30, 2021 | 10.40 | 10.58 | 10.32 | 10.38 | 5,209,820 | -0.01(-0.07%) |
Jul 29, 2021 | 10.47 | 10.57 | 10.38 | 10.39 | 2,197,466 | +0.01(+0.07%) |
Jul 28, 2021 | 10.46 | 10.54 | 10.26 | 10.38 | 2,501,895 | +0.00(+0.00%) |
Jul 27, 2021 | 10.32 | 10.51 | 10.20 | 10.38 | 3,876,735 | -0.09(-0.85%) |
Jul 26, 2021 | 10.43 | 10.57 | 10.35 | 10.47 | 2,257,910 | +0.07(+0.72%) |
Jul 23, 2021 | 10.52 | 10.55 | 10.35 | 10.40 | 1,822,308 | -0.04(-0.36%) |
Jul 22, 2021 | 10.67 | 10.67 | 10.40 | 10.44 | 2,364,318 | -0.31(-2.91%) |
Jul 21, 2021 | 10.59 | 10.86 | 10.57 | 10.75 | 3,030,430 | +0.21(+1.98%) |
Jul 20, 2021 | 10.05 | 10.61 | 10.04 | 10.54 | 3,295,947 | +0.50(+4.96%) |
Jul 19, 2021 | 10.23 | 10.29 | 9.945 | 10.04 | 3,354,686 | -0.33(-3.23%) |
Jul 16, 2021 | 10.51 | 10.51 | 10.37 | 10.38 | 2,369,602 | -0.06(-0.57%) |
Jul 15, 2021 | 10.41 | 10.53 | 10.35 | 10.44 | 2,478,502 | -0.01(-0.14%) |
Jul 14, 2021 | 10.41 | 10.53 | 10.32 | 10.45 | 2,612,657 | +0.05(+0.50%) |
Jul 13, 2021 | 10.59 | 10.59 | 10.32 | 10.40 | 2,547,041 | -0.19(-1.76%) |
Jul 12, 2021 | 10.38 | 10.58 | 10.31 | 10.58 | 2,229,612 | +0.21(+2.01%) |
Jul 09, 2021 | 10.22 | 10.38 | 10.18 | 10.38 | 2,434,388 | +0.27(+2.65%) |
Jul 08, 2021 | 9.967 | 10.24 | 9.826 | 10.11 | 3,741,577 | +0.03(+0.30%) |
Jul 07, 2021 | 10.14 | 10.21 | 10.05 | 10.08 | 3,158,447 | -0.12(-1.17%) |
Jul 06, 2021 | 10.24 | 10.24 | 9.997 | 10.20 | 2,300,127 | -0.04(-0.36%) |
Jul 02, 2021 | 10.21 | 10.31 | 10.13 | 10.24 | 2,876,680 | +0.04(+0.43%) |
Jul 01, 2021 | 10.13 | 10.32 | 10.02 | 10.19 | 2,250,433 | +0.13(+1.31%) |
Jun 30, 2021 | 10.03 | 10.20 | 10.03 | 10.06 | 2,368,410 | +0.00(+0.00%) |
Jun 29, 2021 | 10.10 | 10.18 | 10.05 | 10.06 | 2,058,342 | -0.03(-0.29%) |
Jun 28, 2021 | 10.35 | 10.37 | 9.905 | 10.09 | 3,546,705 | -0.29(-2.83%) |
Jun 25, 2021 | 10.40 | 10.46 | 10.32 | 10.38 | 28,625,210 | -0.01(-0.07%) |
Jun 24, 2021 | 10.38 | 10.42 | 10.31 | 10.39 | 2,500,644 | +0.04(+0.43%) |
Jun 23, 2021 | 10.37 | 10.43 | 10.32 | 10.35 | 2,002,234 | -0.02(-0.21%) |
Jun 22, 2021 | 10.61 | 10.69 | 10.37 | 10.37 | 1,991,585 | -0.23(-2.21%) |
Jun 21, 2021 | 10.35 | 10.65 | 10.33 | 10.60 | 2,167,546 | +0.31(+2.99%) |
Jun 18, 2021 | 10.42 | 10.46 | 10.29 | 10.29 | 3,372,822 | -0.21(-1.96%) |
Jun 17, 2021 | 10.60 | 10.64 | 10.42 | 10.50 | 2,194,110 | -0.12(-1.17%) |
Jun 16, 2021 | 10.74 | 10.89 | 10.62 | 10.62 | 3,612,954 | -0.18(-1.63%) |
Jun 15, 2021 | 10.93 | 10.99 | 10.80 | 10.80 | 2,313,531 | -0.15(-1.41%) |
Jun 14, 2021 | 11.00 | 11.07 | 10.92 | 10.95 | 1,702,302 | -0.02(-0.20%) |
Jun 11, 2021 | 10.98 | 11.01 | 10.92 | 10.98 | 1,405,225 | -0.03(-0.27%) |
Jun 10, 2021 | 11.02 | 11.08 | 10.95 | 11.01 | 1,667,017 | +0.01(+0.07%) |
Jun 09, 2021 | 11.06 | 11.13 | 10.99 | 11.00 | 2,036,171 | -0.01(-0.07%) |
Jun 08, 2021 | 10.85 | 11.06 | 10.84 | 11.01 | 2,300,485 | +0.16(+1.49%) |
Jun 07, 2021 | 10.75 | 10.95 | 10.74 | 10.84 | 2,246,628 | +0.14(+1.30%) |
Jun 04, 2021 | 10.78 | 10.78 | 10.64 | 10.70 | 1,338,079 | -0.06(-0.55%) |
Jun 03, 2021 | 10.81 | 10.81 | 10.69 | 10.76 | 1,733,503 | -0.05(-0.48%) |
Jun 02, 2021 | 10.79 | 10.81 | 10.63 | 10.81 | 2,085,852 | +0.12(+1.17%) |