Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.48 | 10.55 | 10.46 | 10.49 | 3,250,090 | +0.01(+0.10%) |
Aug 30, 2021 | 10.56 | 10.57 | 10.45 | 10.48 | 3,003,852 | -0.10(-0.94%) |
Aug 27, 2021 | 10.42 | 10.60 | 10.41 | 10.58 | 2,665,769 | +0.14(+1.33%) |
Aug 26, 2021 | 10.62 | 10.64 | 10.41 | 10.44 | 3,546,267 | -0.20(-1.87%) |
Aug 25, 2021 | 10.58 | 10.69 | 10.54 | 10.64 | 4,360,272 | +0.28(+2.68%) |
Aug 24, 2021 | 10.27 | 10.40 | 10.27 | 10.36 | 3,474,255 | +0.09(+0.87%) |
Aug 23, 2021 | 10.20 | 10.28 | 10.19 | 10.27 | 3,113,139 | +0.13(+1.27%) |
Aug 20, 2021 | 10.06 | 10.16 | 10.04 | 10.14 | 3,224,990 | +0.05(+0.49%) |
Aug 19, 2021 | 10.13 | 10.20 | 10.04 | 10.09 | 5,348,272 | -0.14(-1.36%) |
Aug 18, 2021 | 10.24 | 10.37 | 10.22 | 10.23 | 2,785,488 | +0.05(+0.49%) |
Aug 17, 2021 | 10.23 | 10.33 | 10.09 | 10.18 | 3,692,103 | -0.08(-0.77%) |
Aug 16, 2021 | 10.22 | 10.27 | 10.13 | 10.26 | 2,572,054 | -0.05(-0.48%) |
Aug 13, 2021 | 10.33 | 10.34 | 10.27 | 10.31 | 3,632,654 | -0.04(-0.38%) |
Aug 12, 2021 | 10.37 | 10.40 | 10.29 | 10.35 | 4,524,400 | -0.05(-0.48%) |
Aug 11, 2021 | 10.44 | 10.48 | 10.38 | 10.40 | 2,614,027 | +0.04(+0.38%) |
Aug 10, 2021 | 10.40 | 10.46 | 10.35 | 10.36 | 3,387,997 | -0.09(-0.86%) |
Aug 09, 2021 | 10.50 | 10.52 | 10.42 | 10.45 | 21,931,828 | -0.05(-0.47%) |
Aug 06, 2021 | 10.44 | 10.52 | 10.41 | 10.50 | 4,326,147 | +0.18(+1.73%) |
Aug 05, 2021 | 10.23 | 10.37 | 10.23 | 10.32 | 2,445,518 | +0.15(+1.46%) |
Aug 04, 2021 | 10.19 | 10.27 | 10.18 | 10.17 | 3,708,216 | -0.14(-1.35%) |
Aug 03, 2021 | 10.28 | 10.32 | 10.16 | 10.31 | 4,129,584 | +0.16(+1.56%) |
Aug 02, 2021 | 10.23 | 10.34 | 10.14 | 10.15 | 4,254,684 | +0.18(+1.79%) |
Jul 30, 2021 | 9.974 | 10.08 | 9.905 | 9.974 | 3,871,957 | +0.06(+0.60%) |
Jul 29, 2021 | 10.04 | 10.07 | 9.885 | 9.915 | 6,325,305 | -0.30(-2.92%) |
Jul 28, 2021 | 10.15 | 10.21 | 10.03 | 10.21 | 3,631,209 | +0.08(+0.78%) |
Jul 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 7,566,678 | -0.07(-0.68%) |
Jul 26, 2021 | 10.09 | 10.24 | 10.09 | 10.20 | 4,027,474 | +0.22(+2.19%) |
Jul 23, 2021 | 10.05 | 10.06 | 9.954 | 9.984 | 2,915,340 | +0.09(+0.90%) |
Jul 22, 2021 | 10.00 | 10.01 | 9.869 | 9.895 | 2,526,385 | -0.14(-1.38%) |
Jul 21, 2021 | 9.875 | 10.07 | 9.865 | 10.03 | 4,186,335 | +0.30(+3.06%) |
Jul 20, 2021 | 9.527 | 9.776 | 9.488 | 9.736 | 5,241,478 | +0.24(+2.51%) |
Jul 19, 2021 | 9.537 | 9.587 | 9.428 | 9.498 | 7,588,193 | -0.16(-1.64%) |
Jul 16, 2021 | 9.815 | 9.825 | 9.652 | 9.656 | 5,319,819 | -0.12(-1.22%) |
Jul 15, 2021 | 9.706 | 9.855 | 9.676 | 9.776 | 4,554,288 | -0.04(-0.40%) |
Jul 14, 2021 | 9.845 | 9.910 | 9.766 | 9.815 | 4,560,875 | -0.06(-0.60%) |
Jul 13, 2021 | 9.994 | 10.01 | 9.845 | 9.875 | 5,695,674 | -0.16(-1.58%) |
Jul 12, 2021 | 9.915 | 10.07 | 9.905 | 10.03 | 5,018,497 | +0.01(+0.10%) |
Jul 09, 2021 | 9.964 | 10.02 | 9.906 | 10.02 | 4,868,102 | +0.19(+1.92%) |
Jul 08, 2021 | 9.924 | 9.954 | 9.805 | 9.835 | 21,927,212 | -0.21(-2.08%) |
Jul 07, 2021 | 10.05 | 10.09 | 9.974 | 10.04 | 4,063,966 | -0.12(-1.17%) |
Jul 06, 2021 | 10.32 | 10.32 | 10.11 | 10.16 | 4,078,187 | -0.18(-1.73%) |
Jul 02, 2021 | 10.43 | 10.43 | 10.32 | 10.34 | 1,840,125 | -0.14(-1.33%) |
Jul 01, 2021 | 10.46 | 10.51 | 10.44 | 10.48 | 1,640,997 | +0.07(+0.67%) |
Jun 30, 2021 | 10.34 | 10.44 | 10.31 | 10.41 | 2,264,944 | -0.02(-0.19%) |
Jun 29, 2021 | 10.58 | 10.60 | 10.43 | 10.43 | 3,645,557 | -0.06(-0.57%) |
Jun 28, 2021 | 10.57 | 10.59 | 10.45 | 10.49 | 4,757,961 | -0.20(-1.86%) |
Jun 25, 2021 | 10.62 | 10.71 | 10.57 | 10.69 | 6,459,825 | +0.18(+1.70%) |
Jun 24, 2021 | 10.40 | 10.53 | 10.38 | 10.51 | 6,749,198 | +0.39(+3.82%) |
Jun 23, 2021 | 10.15 | 10.19 | 10.10 | 10.12 | 3,413,572 | +0.04(+0.39%) |
Jun 22, 2021 | 10.08 | 10.13 | 10.03 | 10.08 | 4,753,554 | -0.10(-0.97%) |
Jun 21, 2021 | 10.11 | 10.20 | 10.09 | 10.18 | 4,079,769 | +0.09(+0.88%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.05 | 10.09 | 8,541,064 | -0.25(-2.40%) |
Jun 17, 2021 | 10.57 | 10.60 | 10.27 | 10.34 | 7,321,036 | -0.27(-2.53%) |
Jun 16, 2021 | 10.65 | 10.66 | 10.50 | 10.61 | 5,803,608 | -0.07(-0.65%) |
Jun 15, 2021 | 10.63 | 10.73 | 10.61 | 10.68 | 4,635,647 | +0.10(+0.94%) |
Jun 14, 2021 | 10.65 | 10.66 | 10.57 | 10.58 | 3,933,795 | -0.04(-0.37%) |
Jun 11, 2021 | 10.64 | 10.68 | 10.59 | 10.62 | 3,776,489 | +0.02(+0.19%) |
Jun 10, 2021 | 10.75 | 10.77 | 10.60 | 10.60 | 3,791,657 | -0.10(-0.93%) |
Jun 09, 2021 | 10.82 | 10.83 | 10.69 | 10.70 | 4,322,861 | -0.15(-1.37%) |
Jun 08, 2021 | 10.84 | 10.90 | 10.76 | 10.85 | 7,781,332 | -0.18(-1.62%) |
Jun 07, 2021 | 11.05 | 11.06 | 11.02 | 11.03 | 5,436,983 | -0.07(-0.63%) |
Jun 04, 2021 | 11.07 | 11.11 | 11.03 | 11.10 | 6,051,371 | +0.03(+0.27%) |
Jun 03, 2021 | 11.02 | 11.08 | 11.00 | 11.07 | 6,275,885 | +0.03(+0.27%) |
Jun 02, 2021 | 10.97 | 11.04 | 10.95 | 11.04 | 6,261,838 | -0.02(-0.18%) |