Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.79 | 10.91 | 10.79 | 10.84 | 9,111,173 | +0.05(+0.49%) |
Aug 30, 2021 | 10.93 | 10.96 | 10.77 | 10.79 | 7,940,397 | -0.12(-1.10%) |
Aug 27, 2021 | 10.74 | 10.95 | 10.74 | 10.91 | 7,097,963 | +0.16(+1.47%) |
Aug 26, 2021 | 10.84 | 10.89 | 10.73 | 10.75 | 8,582,427 | -0.10(-0.91%) |
Aug 25, 2021 | 10.86 | 10.91 | 10.78 | 10.85 | 6,619,241 | +0.01(+0.12%) |
Aug 24, 2021 | 10.77 | 10.86 | 10.76 | 10.84 | 5,732,589 | +0.09(+0.86%) |
Aug 23, 2021 | 10.64 | 10.77 | 10.64 | 10.74 | 6,539,047 | +0.13(+1.18%) |
Aug 20, 2021 | 10.49 | 10.62 | 10.42 | 10.62 | 7,362,375 | +0.13(+1.20%) |
Aug 19, 2021 | 10.65 | 10.66 | 10.47 | 10.49 | 11,937,542 | -0.20(-1.91%) |
Aug 18, 2021 | 10.74 | 10.82 | 10.69 | 10.70 | 7,062,513 | -0.05(-0.49%) |
Aug 17, 2021 | 10.71 | 10.78 | 10.67 | 10.75 | 5,432,561 | +0.01(+0.12%) |
Aug 16, 2021 | 10.78 | 10.79 | 10.64 | 10.74 | 7,696,034 | -0.05(-0.43%) |
Aug 13, 2021 | 10.78 | 10.84 | 10.74 | 10.78 | 5,289,987 | -0.01(-0.06%) |
Aug 12, 2021 | 10.76 | 10.81 | 10.71 | 10.79 | 7,177,670 | +0.05(+0.49%) |
Aug 11, 2021 | 10.68 | 10.75 | 10.58 | 10.74 | 7,208,680 | +0.10(+0.93%) |
Aug 10, 2021 | 10.64 | 10.68 | 10.55 | 10.64 | 6,414,377 | +0.06(+0.56%) |
Aug 09, 2021 | 10.58 | 10.62 | 10.47 | 10.58 | 7,498,222 | +0.02(+0.16%) |
Aug 06, 2021 | 10.56 | 10.61 | 10.51 | 10.56 | 6,353,182 | +0.08(+0.72%) |
Aug 05, 2021 | 10.41 | 10.54 | 10.39 | 10.49 | 6,378,262 | +0.10(+0.95%) |
Aug 04, 2021 | 10.41 | 10.47 | 10.32 | 10.39 | 8,674,891 | -0.05(-0.51%) |
Aug 03, 2021 | 10.52 | 10.52 | 10.33 | 10.44 | 8,068,920 | -0.05(-0.50%) |
Aug 02, 2021 | 10.51 | 10.62 | 10.46 | 10.49 | 8,963,336 | +0.02(+0.19%) |
Jul 30, 2021 | 10.60 | 10.70 | 10.45 | 10.47 | 11,706,147 | -0.20(-1.92%) |
Jul 29, 2021 | 10.64 | 10.74 | 10.57 | 10.68 | 9,501,856 | +0.11(+1.06%) |
Jul 28, 2021 | 10.61 | 10.65 | 10.42 | 10.56 | 11,122,213 | -0.03(-0.31%) |
Jul 27, 2021 | 10.55 | 10.60 | 10.23 | 10.60 | 19,717,406 | +0.00(+0.00%) |
Jul 26, 2021 | 10.57 | 10.70 | 10.57 | 10.60 | 11,295,686 | +0.04(+0.37%) |
Jul 23, 2021 | 10.70 | 10.71 | 10.52 | 10.56 | 8,551,180 | -0.05(-0.49%) |
Jul 22, 2021 | 10.75 | 10.76 | 10.59 | 10.61 | 10,431,693 | -0.15(-1.40%) |
Jul 21, 2021 | 10.71 | 10.84 | 10.70 | 10.76 | 10,675,624 | +0.12(+1.11%) |
Jul 20, 2021 | 10.41 | 10.68 | 10.35 | 10.64 | 12,584,798 | +0.27(+2.59%) |
Jul 19, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 16,617,149 | -0.19(-1.80%) |
Jul 16, 2021 | 10.64 | 10.69 | 10.53 | 10.56 | 7,988,634 | -0.02(-0.19%) |
Jul 15, 2021 | 10.53 | 10.69 | 10.45 | 10.58 | 13,072,330 | +0.03(+0.25%) |
Jul 14, 2021 | 10.77 | 10.89 | 10.53 | 10.56 | 14,733,010 | -0.16(-1.47%) |
Jul 13, 2021 | 11.04 | 11.04 | 10.70 | 10.72 | 16,441,485 | -0.33(-3.02%) |
Jul 12, 2021 | 11.05 | 11.12 | 10.97 | 11.05 | 7,648,140 | -0.01(-0.12%) |
Jul 09, 2021 | 10.94 | 11.08 | 10.93 | 11.06 | 9,433,537 | +0.24(+2.18%) |
Jul 08, 2021 | 10.80 | 10.94 | 10.66 | 10.83 | 13,241,200 | -0.09(-0.78%) |
Jul 07, 2021 | 11.04 | 11.05 | 10.90 | 10.91 | 10,843,220 | -0.13(-1.19%) |
Jul 06, 2021 | 11.13 | 11.14 | 11.00 | 11.04 | 11,636,241 | -0.05(-0.47%) |
Jul 02, 2021 | 11.17 | 11.21 | 11.08 | 11.10 | 6,940,453 | -0.05(-0.41%) |
Jul 01, 2021 | 11.09 | 11.21 | 11.01 | 11.14 | 8,843,404 | +0.08(+0.71%) |
Jun 30, 2021 | 11.02 | 11.10 | 10.98 | 11.06 | 8,759,975 | +0.06(+0.54%) |
Jun 29, 2021 | 11.25 | 11.25 | 10.93 | 11.00 | 13,843,172 | -0.18(-1.64%) |
Jun 28, 2021 | 11.27 | 11.27 | 11.12 | 11.19 | 10,725,433 | -0.01(-0.12%) |
Jun 25, 2021 | 11.18 | 11.25 | 11.17 | 11.20 | 9,061,783 | +0.05(+0.41%) |
Jun 24, 2021 | 11.14 | 11.19 | 11.09 | 11.15 | 6,192,250 | +0.05(+0.47%) |
Jun 23, 2021 | 11.10 | 11.15 | 11.04 | 11.10 | 9,224,749 | +0.05(+0.41%) |
Jun 22, 2021 | 11.17 | 11.17 | 11.03 | 11.06 | 10,649,954 | -0.05(-0.41%) |
Jun 21, 2021 | 10.94 | 11.11 | 10.88 | 11.10 | 11,620,223 | +0.24(+2.22%) |
Jun 18, 2021 | 10.98 | 11.01 | 10.80 | 10.86 | 25,770,452 | -0.19(-1.71%) |
Jun 17, 2021 | 11.34 | 11.40 | 10.92 | 11.05 | 22,468,964 | -0.31(-2.69%) |
Jun 16, 2021 | 11.31 | 11.38 | 11.27 | 11.36 | 13,645,038 | +0.06(+0.52%) |
Jun 15, 2021 | 11.50 | 11.51 | 11.25 | 11.30 | 18,712,224 | -0.17(-1.47%) |
Jun 14, 2021 | 11.53 | 11.63 | 11.41 | 11.47 | 20,511,696 | -0.05(-0.45%) |
Jun 11, 2021 | 11.80 | 11.82 | 11.46 | 11.52 | 39,887,860 | -0.59(-4.89%) |
Jun 10, 2021 | 12.21 | 12.23 | 12.10 | 12.11 | 12,565,134 | -0.03(-0.21%) |
Jun 09, 2021 | 12.17 | 12.25 | 12.12 | 12.14 | 14,431,654 | -0.03(-0.21%) |
Jun 08, 2021 | 12.12 | 12.16 | 12.08 | 12.16 | 10,113,287 | +0.01(+0.11%) |
Jun 07, 2021 | 12.13 | 12.18 | 12.07 | 12.15 | 8,293,893 | +0.02(+0.16%) |
Jun 04, 2021 | 12.12 | 12.16 | 12.05 | 12.13 | 9,001,386 | +0.03(+0.27%) |
Jun 03, 2021 | 12.14 | 12.15 | 12.07 | 12.10 | 7,808,288 | -0.04(-0.32%) |
Jun 02, 2021 | 12.12 | 12.19 | 12.09 | 12.14 | 9,682,446 | +0.02(+0.16%) |