Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.90 | 11.52 | 10.90 | 11.36 | 3,928,509 | +0.41(+3.74%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.77 | 10.95 | 2,342,980 | -0.11(-0.99%) |
Aug 27, 2021 | 10.84 | 11.39 | 10.83 | 11.06 | 4,500,110 | +0.32(+2.98%) |
Aug 26, 2021 | 10.96 | 11.03 | 10.64 | 10.74 | 2,684,696 | -0.23(-2.10%) |
Aug 25, 2021 | 10.79 | 11.04 | 10.65 | 10.97 | 3,100,800 | +0.15(+1.39%) |
Aug 24, 2021 | 10.75 | 10.88 | 10.62 | 10.82 | 2,209,813 | +0.13(+1.22%) |
Aug 23, 2021 | 10.83 | 10.94 | 10.63 | 10.69 | 2,388,128 | +0.11(+1.04%) |
Aug 20, 2021 | 10.56 | 10.80 | 10.46 | 10.58 | 3,257,516 | -0.05(-0.47%) |
Aug 19, 2021 | 10.63 | 10.77 | 10.41 | 10.63 | 4,144,723 | -0.09(-0.84%) |
Aug 18, 2021 | 11.15 | 11.19 | 10.70 | 10.72 | 2,532,169 | -0.39(-3.51%) |
Aug 17, 2021 | 11.25 | 11.50 | 11.02 | 11.11 | 3,000,073 | -0.19(-1.68%) |
Aug 16, 2021 | 11.33 | 11.58 | 11.17 | 11.30 | 2,526,295 | -0.18(-1.57%) |
Aug 13, 2021 | 11.90 | 11.90 | 11.45 | 11.48 | 1,960,523 | -0.47(-3.93%) |
Aug 12, 2021 | 11.90 | 11.98 | 11.66 | 11.95 | 3,471,184 | +0.09(+0.76%) |
Aug 11, 2021 | 11.85 | 11.90 | 11.58 | 11.86 | 2,174,453 | -0.14(-1.17%) |
Aug 10, 2021 | 11.88 | 12.18 | 11.72 | 12.00 | 1,798,082 | +0.20(+1.69%) |
Aug 09, 2021 | 11.65 | 12.05 | 11.60 | 11.80 | 2,255,120 | -0.09(-0.76%) |
Aug 06, 2021 | 12.19 | 12.19 | 11.82 | 11.89 | 2,190,422 | -0.13(-1.08%) |
Aug 05, 2021 | 11.95 | 12.25 | 11.83 | 12.02 | 1,812,966 | +0.14(+1.18%) |
Aug 04, 2021 | 11.80 | 12.24 | 11.77 | 11.88 | 2,653,283 | -0.17(-1.41%) |
Aug 03, 2021 | 11.67 | 12.16 | 11.58 | 12.05 | 3,050,031 | +0.27(+2.29%) |
Aug 02, 2021 | 12.10 | 12.44 | 11.75 | 11.78 | 4,279,211 | -0.32(-2.64%) |
Jul 30, 2021 | 11.94 | 12.26 | 11.77 | 12.10 | 4,201,827 | -0.11(-0.90%) |
Jul 29, 2021 | 12.65 | 13.00 | 11.93 | 12.21 | 4,749,919 | -0.64(-4.98%) |
Jul 28, 2021 | 12.56 | 12.89 | 12.34 | 12.85 | 3,259,444 | +0.46(+3.71%) |
Jul 27, 2021 | 12.55 | 12.55 | 12.09 | 12.39 | 2,688,256 | -0.28(-2.21%) |
Jul 26, 2021 | 12.35 | 12.72 | 12.35 | 12.67 | 2,950,396 | +0.38(+3.09%) |
Jul 23, 2021 | 12.46 | 12.50 | 12.13 | 12.29 | 2,474,427 | -0.07(-0.57%) |
Jul 22, 2021 | 12.57 | 12.64 | 12.28 | 12.36 | 2,487,231 | -0.30(-2.37%) |
Jul 21, 2021 | 13.00 | 13.06 | 12.55 | 12.66 | 3,822,284 | +0.04(+0.32%) |
Jul 20, 2021 | 12.49 | 12.81 | 12.30 | 12.62 | 3,659,505 | +0.19(+1.53%) |
Jul 19, 2021 | 12.10 | 12.65 | 12.07 | 12.43 | 3,941,534 | -0.12(-0.96%) |
Jul 16, 2021 | 13.18 | 13.20 | 12.52 | 12.55 | 3,004,650 | -0.43(-3.31%) |
Jul 15, 2021 | 13.11 | 13.41 | 12.79 | 12.98 | 2,881,567 | -0.27(-2.04%) |
Jul 14, 2021 | 13.69 | 13.69 | 13.13 | 13.25 | 2,477,446 | -0.25(-1.85%) |
Jul 13, 2021 | 13.71 | 13.84 | 13.49 | 13.50 | 1,755,286 | -0.12(-0.88%) |
Jul 12, 2021 | 13.65 | 13.77 | 13.47 | 13.62 | 1,587,786 | -0.21(-1.52%) |
Jul 09, 2021 | 13.69 | 13.91 | 13.41 | 13.83 | 1,804,348 | +0.32(+2.37%) |
Jul 08, 2021 | 13.15 | 13.80 | 13.10 | 13.51 | 3,347,696 | +0.32(+2.43%) |
Jul 07, 2021 | 13.21 | 13.48 | 12.89 | 13.19 | 2,701,457 | -0.09(-0.68%) |
Jul 06, 2021 | 13.38 | 13.50 | 13.04 | 13.28 | 2,405,567 | -0.23(-1.70%) |
Jul 02, 2021 | 13.70 | 13.73 | 13.31 | 13.51 | 1,690,158 | -0.30(-2.17%) |
Jul 01, 2021 | 13.98 | 14.18 | 13.74 | 13.81 | 3,019,925 | +0.15(+1.10%) |
Jun 30, 2021 | 13.76 | 14.06 | 13.43 | 13.66 | 3,254,442 | +0.02(+0.15%) |
Jun 29, 2021 | 14.41 | 14.43 | 13.64 | 13.64 | 3,865,345 | -0.49(-3.47%) |
Jun 28, 2021 | 14.67 | 14.68 | 13.95 | 14.13 | 2,604,335 | -0.55(-3.75%) |
Jun 25, 2021 | 14.48 | 14.86 | 14.37 | 14.68 | 4,921,396 | +0.29(+2.02%) |
Jun 24, 2021 | 14.16 | 14.42 | 13.99 | 14.39 | 2,009,061 | +0.21(+1.48%) |
Jun 23, 2021 | 14.00 | 14.32 | 13.84 | 14.18 | 4,665,692 | +0.42(+3.05%) |
Jun 22, 2021 | 13.65 | 13.84 | 13.38 | 13.76 | 3,119,713 | +0.11(+0.81%) |
Jun 21, 2021 | 13.01 | 13.65 | 12.91 | 13.65 | 3,307,506 | +0.50(+3.80%) |
Jun 18, 2021 | 13.40 | 13.70 | 13.02 | 13.15 | 5,318,513 | -0.64(-4.64%) |
Jun 17, 2021 | 14.42 | 14.52 | 13.44 | 13.79 | 5,299,747 | -0.74(-5.09%) |
Jun 16, 2021 | 14.59 | 14.62 | 14.27 | 14.53 | 2,097,376 | -0.20(-1.36%) |
Jun 15, 2021 | 14.73 | 14.95 | 14.44 | 14.73 | 2,414,928 | +0.14(+0.96%) |
Jun 14, 2021 | 14.77 | 14.94 | 14.54 | 14.59 | 2,466,751 | -0.16(-1.08%) |
Jun 11, 2021 | 14.92 | 15.14 | 14.65 | 14.75 | 2,619,722 | +0.15(+1.03%) |
Jun 10, 2021 | 14.66 | 14.76 | 14.40 | 14.60 | 1,460,807 | +0.16(+1.11%) |
Jun 09, 2021 | 14.61 | 14.79 | 14.38 | 14.44 | 1,923,582 | -0.21(-1.43%) |
Jun 08, 2021 | 14.33 | 14.79 | 14.16 | 14.65 | 2,171,733 | +0.28(+1.95%) |
Jun 07, 2021 | 14.02 | 14.43 | 14.00 | 14.37 | 2,106,625 | +0.25(+1.77%) |
Jun 04, 2021 | 14.29 | 14.15 | 13.90 | 14.12 | 1,771,110 | -0.03(-0.21%) |
Jun 03, 2021 | 14.08 | 14.18 | 13.82 | 14.15 | 2,040,479 | -0.04(-0.28%) |
Jun 02, 2021 | 14.24 | 14.36 | 14.02 | 14.19 | 1,838,831 | +0.06(+0.42%) |