Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.73 | 10.86 | 10.70 | 10.83 | 156,708 | +0.09(+0.87%) |
Aug 30, 2021 | 10.79 | 10.81 | 10.65 | 10.73 | 127,406 | +0.00(+0.00%) |
Aug 27, 2021 | 10.64 | 10.83 | 10.63 | 10.73 | 98,643 | +0.15(+1.43%) |
Aug 26, 2021 | 10.66 | 10.66 | 10.52 | 10.58 | 103,288 | -0.04(-0.41%) |
Aug 25, 2021 | 10.55 | 10.68 | 10.51 | 10.63 | 112,770 | +0.12(+1.10%) |
Aug 24, 2021 | 10.52 | 10.55 | 10.45 | 10.51 | 118,334 | +0.04(+0.34%) |
Aug 23, 2021 | 10.40 | 10.56 | 10.40 | 10.47 | 143,220 | +0.07(+0.69%) |
Aug 20, 2021 | 10.29 | 10.48 | 10.09 | 10.40 | 132,647 | +0.17(+1.70%) |
Aug 19, 2021 | 10.56 | 10.56 | 10.21 | 10.23 | 215,792 | -0.36(-3.39%) |
Aug 18, 2021 | 10.66 | 10.77 | 10.57 | 10.59 | 116,634 | -0.07(-0.67%) |
Aug 17, 2021 | 10.83 | 10.85 | 10.57 | 10.66 | 169,619 | -0.19(-1.79%) |
Aug 16, 2021 | 10.80 | 10.85 | 10.78 | 10.85 | 139,894 | -0.02(-0.20%) |
Aug 13, 2021 | 10.78 | 10.95 | 10.77 | 10.88 | 176,107 | +0.11(+1.00%) |
Aug 12, 2021 | 10.67 | 10.77 | 10.64 | 10.77 | 97,036 | +0.08(+0.74%) |
Aug 11, 2021 | 10.71 | 10.75 | 10.60 | 10.69 | 186,277 | +0.04(+0.34%) |
Aug 10, 2021 | 10.54 | 10.70 | 10.47 | 10.65 | 287,954 | +0.16(+1.51%) |
Aug 09, 2021 | 10.54 | 10.57 | 10.49 | 10.49 | 86,480 | -0.04(-0.34%) |
Aug 06, 2021 | 10.46 | 10.55 | 10.44 | 10.53 | 96,236 | +0.12(+1.10%) |
Aug 05, 2021 | 10.41 | 10.46 | 10.32 | 10.41 | 121,728 | +0.01(+0.07%) |
Aug 04, 2021 | 10.46 | 10.49 | 10.40 | 10.41 | 136,961 | -0.05(-0.48%) |
Aug 03, 2021 | 10.31 | 10.47 | 10.24 | 10.46 | 191,507 | +0.17(+1.61%) |
Aug 02, 2021 | 10.36 | 10.40 | 10.29 | 10.29 | 112,690 | -0.04(-0.42%) |
Jul 30, 2021 | 10.31 | 10.39 | 10.28 | 10.34 | 119,660 | +0.04(+0.35%) |
Jul 29, 2021 | 10.41 | 10.41 | 10.28 | 10.30 | 103,422 | +0.02(+0.21%) |
Jul 28, 2021 | 10.26 | 10.34 | 10.21 | 10.28 | 92,324 | +0.02(+0.21%) |
Jul 27, 2021 | 10.29 | 10.35 | 10.21 | 10.26 | 101,964 | -0.07(-0.70%) |
Jul 26, 2021 | 10.24 | 10.37 | 10.21 | 10.33 | 111,687 | +0.08(+0.77%) |
Jul 23, 2021 | 10.27 | 10.41 | 10.24 | 10.25 | 216,449 | -0.04(-0.42%) |
Jul 22, 2021 | 10.40 | 10.43 | 10.26 | 10.29 | 73,308 | -0.09(-0.90%) |
Jul 21, 2021 | 10.37 | 10.48 | 10.31 | 10.39 | 109,508 | +0.09(+0.83%) |
Jul 20, 2021 | 10.19 | 10.37 | 10.13 | 10.30 | 132,122 | +0.16(+1.55%) |
Jul 19, 2021 | 10.16 | 10.26 | 9.927 | 10.14 | 210,492 | -0.19(-1.80%) |
Jul 16, 2021 | 10.38 | 10.49 | 10.31 | 10.33 | 116,348 | -0.02(-0.21%) |
Jul 15, 2021 | 10.38 | 10.46 | 10.30 | 10.35 | 244,766 | -0.04(-0.34%) |
Jul 14, 2021 | 10.44 | 10.53 | 10.35 | 10.39 | 146,265 | -0.05(-0.48%) |
Jul 13, 2021 | 10.53 | 10.53 | 10.39 | 10.44 | 97,440 | -0.07(-0.68%) |
Jul 12, 2021 | 10.43 | 10.51 | 10.39 | 10.51 | 101,465 | +0.09(+0.82%) |
Jul 09, 2021 | 10.32 | 10.44 | 10.30 | 10.42 | 112,195 | +0.16(+1.60%) |
Jul 08, 2021 | 10.37 | 10.37 | 10.16 | 10.26 | 201,319 | -0.19(-1.78%) |
Jul 07, 2021 | 10.59 | 10.59 | 10.41 | 10.44 | 135,351 | -0.12(-1.15%) |
Jul 06, 2021 | 10.47 | 10.59 | 10.41 | 10.57 | 209,630 | +0.02(+0.20%) |
Jul 02, 2021 | 10.37 | 10.54 | 10.37 | 10.54 | 165,930 | +0.16(+1.51%) |
Jul 01, 2021 | 10.30 | 10.41 | 10.27 | 10.39 | 79,846 | +0.08(+0.76%) |
Jun 30, 2021 | 10.31 | 10.35 | 10.29 | 10.31 | 154,389 | +0.06(+0.56%) |
Jun 29, 2021 | 10.30 | 10.37 | 10.24 | 10.25 | 102,228 | -0.08(-0.76%) |
Jun 28, 2021 | 10.43 | 10.46 | 10.29 | 10.33 | 123,908 | +0.00(+0.00%) |
Jun 25, 2021 | 10.34 | 10.46 | 10.29 | 10.33 | 151,842 | -0.02(-0.21%) |
Jun 24, 2021 | 10.36 | 10.37 | 10.26 | 10.35 | 281,860 | +0.05(+0.49%) |
Jun 23, 2021 | 10.38 | 10.38 | 10.27 | 10.30 | 83,073 | -0.03(-0.28%) |
Jun 22, 2021 | 10.33 | 10.35 | 10.25 | 10.33 | 85,683 | +0.03(+0.28%) |
Jun 21, 2021 | 9.950 | 10.41 | 9.950 | 10.30 | 219,797 | +0.36(+3.60%) |
Jun 18, 2021 | 10.18 | 10.19 | 9.878 | 9.943 | 497,566 | -0.20(-1.98%) |
Jun 17, 2021 | 10.21 | 10.27 | 10.02 | 10.14 | 188,805 | -0.10(-0.98%) |
Jun 16, 2021 | 10.22 | 10.30 | 10.06 | 10.24 | 206,046 | +0.02(+0.21%) |
Jun 15, 2021 | 10.39 | 10.42 | 10.12 | 10.22 | 294,776 | -0.14(-1.31%) |
Jun 14, 2021 | 10.46 | 10.51 | 10.29 | 10.36 | 340,996 | -0.16(-1.56%) |
Jun 11, 2021 | 10.47 | 10.61 | 10.44 | 10.52 | 235,142 | +0.12(+1.16%) |
Jun 10, 2021 | 10.50 | 10.52 | 10.40 | 10.40 | 179,158 | -0.06(-0.55%) |
Jun 09, 2021 | 10.50 | 10.50 | 10.38 | 10.46 | 206,516 | -0.01(-0.14%) |
Jun 08, 2021 | 10.44 | 10.51 | 10.37 | 10.47 | 178,176 | +0.09(+0.82%) |
Jun 07, 2021 | 10.46 | 10.50 | 10.31 | 10.39 | 174,581 | +0.04(+0.34%) |
Jun 04, 2021 | 10.32 | 10.41 | 10.29 | 10.35 | 216,641 | +0.10(+0.97%) |
Jun 03, 2021 | 10.21 | 10.39 | 10.14 | 10.25 | 264,902 | +0.04(+0.35%) |
Jun 02, 2021 | 10.15 | 10.24 | 10.12 | 10.22 | 215,119 | +0.09(+0.91%) |