Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.88 | 11.06 | 10.83 | 11.06 | 418,526 | +0.25(+2.31%) |
Aug 30, 2021 | 11.09 | 11.21 | 10.77 | 10.81 | 328,415 | -0.34(-3.05%) |
Aug 27, 2021 | 10.79 | 11.23 | 10.58 | 11.15 | 559,180 | +0.24(+2.20%) |
Aug 26, 2021 | 10.57 | 10.91 | 10.50 | 10.91 | 351,158 | +0.29(+2.73%) |
Aug 25, 2021 | 10.67 | 10.73 | 10.50 | 10.62 | 292,649 | -0.16(-1.48%) |
Aug 24, 2021 | 10.84 | 10.91 | 10.70 | 10.78 | 302,281 | +0.01(+0.09%) |
Aug 23, 2021 | 10.66 | 10.86 | 10.44 | 10.77 | 393,032 | +0.43(+4.16%) |
Aug 20, 2021 | 10.28 | 10.52 | 10.25 | 10.34 | 204,944 | +0.03(+0.29%) |
Aug 19, 2021 | 10.51 | 10.55 | 10.27 | 10.31 | 321,425 | -0.17(-1.62%) |
Aug 18, 2021 | 10.59 | 10.63 | 10.28 | 10.48 | 649,820 | -0.11(-1.04%) |
Aug 17, 2021 | 10.62 | 10.77 | 10.55 | 10.59 | 326,474 | -0.07(-0.66%) |
Aug 16, 2021 | 10.82 | 10.89 | 10.61 | 10.66 | 347,584 | -0.16(-1.48%) |
Aug 13, 2021 | 10.68 | 10.91 | 10.64 | 10.82 | 427,905 | +0.26(+2.46%) |
Aug 12, 2021 | 10.83 | 10.83 | 10.48 | 10.56 | 452,158 | -0.35(-3.21%) |
Aug 11, 2021 | 10.75 | 11.08 | 10.74 | 10.91 | 396,990 | +0.33(+3.12%) |
Aug 10, 2021 | 10.61 | 10.83 | 10.42 | 10.58 | 518,315 | -0.12(-1.12%) |
Aug 09, 2021 | 10.85 | 10.96 | 10.62 | 10.70 | 447,936 | -0.42(-3.78%) |
Aug 06, 2021 | 11.02 | 11.20 | 10.93 | 11.12 | 543,642 | -0.27(-2.37%) |
Aug 05, 2021 | 11.63 | 11.68 | 11.35 | 11.39 | 391,161 | -0.29(-2.48%) |
Aug 04, 2021 | 11.67 | 11.99 | 11.62 | 11.68 | 569,256 | +0.13(+1.13%) |
Aug 03, 2021 | 11.44 | 11.68 | 11.41 | 11.55 | 668,149 | -0.11(-0.94%) |
Jul 30, 2021 | 11.66 | 11.66 | 11.66 | 0 | -0.61(-4.97%) | |
Jul 29, 2021 | 12.42 | 12.52 | 12.21 | 12.27 | 381,989 | +0.23(+1.91%) |
Jul 28, 2021 | 11.75 | 12.05 | 11.73 | 12.04 | 301,157 | +0.21(+1.78%) |
Jul 27, 2021 | 11.81 | 11.88 | 11.57 | 11.83 | 246,637 | +0.05(+0.42%) |
Jul 26, 2021 | 11.53 | 11.93 | 11.52 | 11.78 | 446,347 | +0.23(+1.99%) |
Jul 23, 2021 | 11.67 | 11.69 | 11.49 | 11.55 | 416,141 | -0.20(-1.70%) |
Jul 22, 2021 | 11.87 | 11.89 | 11.50 | 11.75 | 226,205 | -0.13(-1.09%) |
Jul 21, 2021 | 11.58 | 11.93 | 11.47 | 11.88 | 329,597 | +0.20(+1.71%) |
Jul 20, 2021 | 11.86 | 12.04 | 11.60 | 11.68 | 268,380 | +0.02(+0.17%) |
Jul 19, 2021 | 11.68 | 11.80 | 11.52 | 11.66 | 287,302 | -0.19(-1.60%) |
Jul 16, 2021 | 12.41 | 12.41 | 11.80 | 11.85 | 298,383 | -0.61(-4.90%) |
Jul 15, 2021 | 12.35 | 12.46 | 12.21 | 12.46 | 276,949 | +0.11(+0.89%) |
Jul 14, 2021 | 12.36 | 12.61 | 12.23 | 12.35 | 422,114 | +0.14(+1.15%) |
Jul 13, 2021 | 12.05 | 12.57 | 12.01 | 12.21 | 326,173 | +0.22(+1.83%) |
Jul 12, 2021 | 12.21 | 12.35 | 11.93 | 11.99 | 624,517 | -0.31(-2.52%) |
Jul 09, 2021 | 12.13 | 12.41 | 12.12 | 12.30 | 221,522 | +0.19(+1.57%) |
Jul 08, 2021 | 12.55 | 12.64 | 11.97 | 12.11 | 652,076 | -0.44(-3.51%) |
Jul 07, 2021 | 12.67 | 12.67 | 12.40 | 12.55 | 209,898 | -0.05(-0.40%) |
Jul 06, 2021 | 12.61 | 12.88 | 12.42 | 12.60 | 335,599 | +0.15(+1.20%) |
Jul 05, 2021 | 12.62 | 12.63 | 12.44 | 12.45 | 59,853 | -0.02(-0.16%) |
Jul 02, 2021 | 12.49 | 12.56 | 12.29 | 12.47 | 293,976 | +0.16(+1.30%) |
Jun 30, 2021 | 12.31 | 12.31 | 12.31 | 0 | +0.14(+1.15%) | |
Jun 29, 2021 | 12.17 | 12.42 | 12.15 | 12.17 | 580,767 | -0.19(-1.54%) |
Jun 28, 2021 | 12.57 | 12.61 | 12.21 | 12.36 | 362,470 | -0.18(-1.44%) |
Jun 25, 2021 | 12.81 | 12.83 | 12.40 | 12.54 | 231,320 | -0.16(-1.26%) |
Jun 24, 2021 | 12.74 | 12.82 | 12.60 | 12.70 | 308,267 | +0.07(+0.55%) |
Jun 23, 2021 | 12.83 | 12.96 | 12.59 | 12.63 | 403,257 | -0.05(-0.39%) |
Jun 22, 2021 | 12.76 | 12.77 | 12.51 | 12.68 | 315,601 | -0.11(-0.86%) |
Jun 21, 2021 | 12.92 | 13.00 | 12.66 | 12.79 | 301,825 | +0.02(+0.16%) |
Jun 18, 2021 | 13.26 | 13.32 | 12.75 | 12.77 | 821,694 | -0.39(-2.96%) |
Jun 17, 2021 | 13.41 | 13.48 | 12.90 | 13.16 | 936,969 | -0.65(-4.71%) |
Jun 16, 2021 | 14.00 | 14.20 | 13.79 | 13.81 | 360,459 | -0.23(-1.64%) |
Jun 15, 2021 | 14.03 | 14.13 | 13.89 | 14.04 | 396,901 | +0.02(+0.14%) |
Jun 14, 2021 | 13.89 | 14.22 | 13.89 | 14.02 | 261,615 | -0.16(-1.13%) |
Jun 11, 2021 | 14.06 | 14.30 | 14.06 | 14.18 | 567,593 | +0.00(+0.00%) |
Jun 10, 2021 | 13.76 | 14.20 | 13.66 | 14.18 | 347,127 | +0.45(+3.28%) |
Jun 09, 2021 | 13.77 | 13.93 | 13.67 | 13.73 | 229,438 | -0.06(-0.44%) |
Jun 08, 2021 | 13.85 | 13.91 | 13.74 | 13.79 | 301,693 | -0.14(-1.01%) |
Jun 07, 2021 | 13.90 | 14.00 | 13.68 | 13.93 | 468,551 | -0.08(-0.57%) |
Jun 04, 2021 | 14.10 | 14.19 | 13.96 | 14.01 | 657,678 | +0.14(+1.01%) |
Jun 03, 2021 | 14.08 | 14.08 | 13.68 | 13.87 | 536,672 | -0.43(-3.01%) |
Jun 02, 2021 | 14.40 | 14.45 | 14.22 | 14.30 | 787,610 | -0.11(-0.76%) |