Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.42 | 11.60 | 11.11 | 11.14 | 2,266,534 | -0.27(-2.33%) |
Aug 30, 2021 | 11.32 | 11.46 | 11.28 | 11.41 | 1,045,533 | +0.09(+0.81%) |
Aug 27, 2021 | 10.90 | 11.34 | 10.90 | 11.32 | 1,015,836 | +0.49(+4.57%) |
Aug 26, 2021 | 11.08 | 11.23 | 10.82 | 10.82 | 861,853 | -0.29(-2.64%) |
Aug 25, 2021 | 10.86 | 11.24 | 10.78 | 11.11 | 1,302,438 | +0.34(+3.14%) |
Aug 24, 2021 | 10.85 | 10.91 | 10.78 | 10.78 | 1,476,259 | +0.01(+0.09%) |
Aug 23, 2021 | 10.75 | 10.95 | 10.75 | 10.77 | 1,479,660 | +0.15(+1.38%) |
Aug 20, 2021 | 10.58 | 10.77 | 10.55 | 10.62 | 1,111,907 | -0.08(-0.77%) |
Aug 19, 2021 | 10.53 | 10.73 | 10.37 | 10.70 | 3,353,047 | -0.08(-0.76%) |
Aug 18, 2021 | 11.08 | 11.10 | 10.79 | 10.79 | 2,929,402 | -0.30(-2.73%) |
Aug 17, 2021 | 11.14 | 11.34 | 11.07 | 11.09 | 1,577,841 | -0.14(-1.22%) |
Aug 16, 2021 | 11.35 | 11.52 | 11.22 | 11.22 | 1,778,033 | -0.30(-2.62%) |
Aug 13, 2021 | 11.49 | 11.57 | 11.40 | 11.53 | 1,146,917 | +0.06(+0.56%) |
Aug 12, 2021 | 11.52 | 11.53 | 11.37 | 11.46 | 508,545 | +0.06(+0.56%) |
Aug 11, 2021 | 11.49 | 11.51 | 11.26 | 11.40 | 1,864,205 | -0.04(-0.32%) |
Aug 10, 2021 | 11.44 | 11.60 | 11.29 | 11.44 | 2,086,805 | +0.05(+0.48%) |
Aug 09, 2021 | 11.24 | 11.47 | 11.15 | 11.38 | 1,710,627 | +0.03(+0.24%) |
Aug 06, 2021 | 11.41 | 11.44 | 11.29 | 11.35 | 1,064,239 | +0.05(+0.49%) |
Aug 05, 2021 | 11.53 | 11.76 | 11.23 | 11.30 | 1,756,076 | -0.23(-1.98%) |
Aug 04, 2021 | 11.63 | 11.77 | 11.37 | 11.53 | 2,404,759 | -0.29(-2.48%) |
Aug 03, 2021 | 12.09 | 12.10 | 11.66 | 11.82 | 2,239,458 | -0.31(-2.57%) |
Aug 02, 2021 | 12.43 | 12.56 | 12.06 | 12.13 | 1,959,860 | -0.27(-2.21%) |
Jul 30, 2021 | 12.40 | 12.53 | 12.20 | 12.41 | 2,621,541 | +0.13(+1.10%) |
Jul 29, 2021 | 12.27 | 12.31 | 12.00 | 12.27 | 1,412,379 | +0.07(+0.59%) |
Jul 28, 2021 | 11.94 | 12.25 | 11.86 | 12.20 | 1,591,086 | +0.33(+2.79%) |
Jul 27, 2021 | 11.90 | 11.99 | 11.75 | 11.87 | 1,309,613 | -0.05(-0.45%) |
Jul 26, 2021 | 11.52 | 11.94 | 11.52 | 11.92 | 1,660,762 | +0.32(+2.78%) |
Jul 23, 2021 | 12.10 | 12.10 | 11.54 | 11.60 | 3,002,053 | -0.49(-4.07%) |
Jul 22, 2021 | 11.47 | 12.33 | 11.44 | 12.09 | 4,702,389 | -0.25(-2.03%) |
Jul 21, 2021 | 12.81 | 12.90 | 12.32 | 12.34 | 1,772,711 | -0.30(-2.34%) |
Jul 20, 2021 | 12.00 | 12.67 | 11.98 | 12.64 | 1,417,754 | +0.64(+5.38%) |
Jul 19, 2021 | 12.11 | 12.28 | 11.85 | 11.99 | 2,065,723 | -0.46(-3.67%) |
Jul 16, 2021 | 12.75 | 12.86 | 12.38 | 12.45 | 2,331,857 | -0.26(-2.04%) |
Jul 15, 2021 | 12.90 | 13.02 | 12.63 | 12.71 | 2,494,036 | -0.22(-1.73%) |
Jul 14, 2021 | 13.13 | 13.32 | 12.83 | 12.93 | 2,202,814 | -0.20(-1.50%) |
Jul 13, 2021 | 13.32 | 13.34 | 13.13 | 13.13 | 731,785 | -0.20(-1.48%) |
Jul 12, 2021 | 13.13 | 13.34 | 13.03 | 13.33 | 858,969 | +0.09(+0.68%) |
Jul 09, 2021 | 13.07 | 13.27 | 12.97 | 13.24 | 1,097,038 | +0.30(+2.28%) |
Jul 08, 2021 | 12.77 | 12.98 | 12.67 | 12.94 | 1,323,363 | -0.06(-0.48%) |
Jul 07, 2021 | 13.14 | 13.16 | 12.83 | 13.01 | 1,403,601 | -0.12(-0.89%) |
Jul 06, 2021 | 13.37 | 13.37 | 12.96 | 13.12 | 1,465,241 | -0.23(-1.74%) |
Jul 02, 2021 | 13.36 | 13.37 | 13.22 | 13.36 | 1,377,080 | -0.01(-0.07%) |
Jul 01, 2021 | 13.38 | 13.44 | 13.21 | 13.36 | 1,872,770 | +0.13(+1.02%) |
Jun 30, 2021 | 13.19 | 13.37 | 13.14 | 13.23 | 1,306,096 | +0.01(+0.07%) |
Jun 29, 2021 | 12.96 | 13.27 | 12.77 | 13.22 | 1,644,730 | +0.41(+3.22%) |
Jun 28, 2021 | 13.08 | 13.14 | 12.59 | 12.81 | 2,971,912 | -0.26(-1.99%) |
Jun 25, 2021 | 13.53 | 13.53 | 13.06 | 13.07 | 2,315,368 | -0.35(-2.60%) |
Jun 24, 2021 | 13.44 | 13.48 | 13.18 | 13.42 | 1,496,814 | +0.07(+0.54%) |
Jun 23, 2021 | 13.76 | 13.77 | 13.32 | 13.35 | 1,769,503 | -0.22(-1.65%) |
Jun 22, 2021 | 13.93 | 13.97 | 13.52 | 13.57 | 2,339,922 | -0.30(-2.13%) |
Jun 21, 2021 | 13.70 | 14.10 | 13.70 | 13.87 | 1,792,954 | +0.29(+2.11%) |
Jun 18, 2021 | 13.72 | 13.87 | 13.55 | 13.58 | 1,974,392 | -0.30(-2.19%) |
Jun 17, 2021 | 14.24 | 14.32 | 13.67 | 13.88 | 1,741,837 | -0.42(-2.94%) |
Jun 16, 2021 | 14.28 | 14.39 | 14.13 | 14.30 | 1,176,123 | +0.06(+0.44%) |
Jun 15, 2021 | 14.32 | 14.33 | 13.88 | 14.24 | 1,572,170 | -0.01(-0.06%) |
Jun 14, 2021 | 14.32 | 14.42 | 14.12 | 14.25 | 1,425,762 | +0.00(+0.00%) |
Jun 11, 2021 | 14.20 | 14.31 | 14.11 | 14.25 | 1,106,648 | +0.13(+0.95%) |
Jun 10, 2021 | 14.09 | 14.22 | 13.94 | 14.12 | 1,288,473 | +0.15(+1.09%) |
Jun 09, 2021 | 13.73 | 14.12 | 13.62 | 13.96 | 1,911,953 | +0.32(+2.36%) |
Jun 08, 2021 | 13.48 | 13.70 | 13.44 | 13.64 | 1,298,240 | +0.13(+0.93%) |
Jun 07, 2021 | 13.44 | 13.70 | 13.42 | 13.52 | 1,752,025 | +0.10(+0.73%) |
Jun 04, 2021 | 13.30 | 13.44 | 13.20 | 13.42 | 895,975 | +0.15(+1.15%) |
Jun 03, 2021 | 13.35 | 13.47 | 13.23 | 13.27 | 1,037,717 | -0.21(-1.59%) |
Jun 02, 2021 | 13.44 | 13.63 | 13.37 | 13.48 | 1,365,410 | +0.13(+0.94%) |