Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.87 | 11.92 | 11.17 | 11.46 | 376,571 | -0.28(-2.39%) |
Aug 30, 2021 | 11.84 | 11.98 | 11.50 | 11.74 | 194,670 | -0.11(-0.93%) |
Aug 27, 2021 | 11.58 | 12.08 | 11.46 | 11.85 | 256,265 | +0.41(+3.58%) |
Aug 26, 2021 | 11.52 | 11.52 | 11.21 | 11.44 | 138,717 | -0.14(-1.21%) |
Aug 25, 2021 | 11.68 | 11.72 | 11.51 | 11.58 | 113,728 | -0.14(-1.19%) |
Aug 24, 2021 | 11.56 | 11.79 | 11.50 | 11.72 | 74,310 | +0.22(+1.91%) |
Aug 23, 2021 | 11.36 | 11.58 | 11.17 | 11.50 | 120,568 | +0.38(+3.42%) |
Aug 20, 2021 | 10.76 | 11.12 | 10.66 | 11.12 | 137,444 | +0.33(+3.06%) |
Aug 19, 2021 | 10.81 | 11.05 | 10.67 | 10.79 | 135,678 | -0.23(-2.09%) |
Aug 18, 2021 | 11.05 | 11.33 | 10.98 | 11.02 | 107,387 | -0.13(-1.17%) |
Aug 17, 2021 | 11.38 | 11.38 | 10.85 | 11.15 | 162,798 | -0.36(-3.13%) |
Aug 16, 2021 | 11.55 | 11.58 | 11.34 | 11.51 | 96,061 | -0.13(-1.12%) |
Aug 13, 2021 | 11.93 | 12.07 | 11.58 | 11.64 | 208,546 | -0.34(-2.84%) |
Aug 12, 2021 | 12.16 | 12.22 | 11.83 | 11.98 | 130,970 | -0.12(-0.99%) |
Aug 11, 2021 | 12.12 | 12.18 | 11.86 | 12.10 | 181,232 | -0.01(-0.08%) |
Aug 10, 2021 | 11.38 | 12.17 | 11.38 | 12.11 | 161,104 | +0.73(+6.41%) |
Aug 09, 2021 | 11.25 | 11.59 | 11.08 | 11.38 | 132,090 | +0.02(+0.18%) |
Aug 06, 2021 | 11.46 | 11.50 | 11.26 | 11.36 | 103,162 | +0.13(+1.16%) |
Aug 05, 2021 | 11.02 | 11.33 | 10.95 | 11.23 | 117,058 | +0.29(+2.65%) |
Aug 04, 2021 | 11.05 | 11.44 | 10.90 | 10.94 | 380,871 | -0.33(-2.93%) |
Aug 03, 2021 | 11.37 | 11.61 | 11.20 | 11.27 | 283,145 | -0.04(-0.35%) |
Aug 02, 2021 | 11.17 | 11.73 | 11.17 | 11.31 | 292,346 | +0.30(+2.72%) |
Jul 30, 2021 | 11.12 | 11.28 | 10.88 | 11.01 | 158,854 | -0.11(-0.99%) |
Jul 29, 2021 | 11.15 | 11.34 | 11.02 | 11.12 | 110,580 | +0.19(+1.74%) |
Jul 28, 2021 | 11.01 | 11.14 | 10.74 | 10.93 | 152,687 | -0.02(-0.18%) |
Jul 27, 2021 | 11.14 | 11.15 | 10.83 | 10.95 | 111,353 | -0.32(-2.84%) |
Jul 26, 2021 | 10.94 | 11.39 | 10.94 | 11.27 | 98,880 | +0.38(+3.49%) |
Jul 23, 2021 | 11.12 | 11.12 | 10.72 | 10.89 | 200,871 | -0.08(-0.73%) |
Jul 22, 2021 | 11.29 | 11.44 | 10.91 | 10.97 | 140,071 | -0.36(-3.18%) |
Jul 21, 2021 | 11.34 | 11.76 | 11.18 | 11.33 | 143,821 | +0.22(+1.98%) |
Jul 20, 2021 | 10.49 | 11.24 | 10.49 | 11.11 | 287,211 | +0.62(+5.91%) |
Jul 19, 2021 | 10.75 | 10.90 | 10.44 | 10.49 | 203,038 | -0.59(-5.32%) |
Jul 16, 2021 | 11.47 | 11.47 | 11.00 | 11.08 | 178,150 | -0.24(-2.12%) |
Jul 15, 2021 | 12.02 | 12.07 | 11.19 | 11.32 | 173,071 | -0.31(-2.67%) |
Jul 14, 2021 | 11.80 | 12.02 | 11.58 | 11.63 | 80,343 | -0.10(-0.85%) |
Jul 13, 2021 | 11.92 | 12.21 | 11.68 | 11.73 | 215,729 | -0.28(-2.33%) |
Jul 12, 2021 | 11.75 | 12.14 | 11.50 | 12.01 | 166,399 | +0.26(+2.21%) |
Jul 09, 2021 | 11.34 | 11.82 | 11.34 | 11.75 | 203,434 | +0.56(+5.00%) |
Jul 08, 2021 | 11.36 | 11.48 | 10.79 | 11.19 | 196,390 | -0.05(-0.44%) |
Jul 07, 2021 | 11.65 | 11.71 | 11.15 | 11.24 | 243,187 | -0.44(-3.77%) |
Jul 06, 2021 | 12.20 | 12.24 | 11.54 | 11.68 | 171,014 | -0.52(-4.26%) |
Jul 02, 2021 | 12.35 | 12.35 | 12.05 | 12.20 | 157,613 | -0.12(-0.97%) |
Jul 01, 2021 | 12.51 | 12.57 | 12.20 | 12.32 | 220,477 | -0.07(-0.56%) |
Jun 30, 2021 | 12.05 | 12.54 | 11.88 | 12.39 | 338,113 | +0.48(+4.03%) |
Jun 29, 2021 | 11.75 | 12.06 | 11.66 | 11.91 | 210,868 | +0.18(+1.53%) |
Jun 28, 2021 | 11.91 | 11.99 | 11.67 | 11.73 | 285,179 | -0.26(-2.17%) |
Jun 25, 2021 | 12.48 | 12.58 | 11.98 | 11.99 | 933,309 | -0.44(-3.54%) |
Jun 24, 2021 | 12.40 | 12.51 | 12.23 | 12.43 | 157,371 | +0.11(+0.89%) |
Jun 23, 2021 | 12.17 | 12.47 | 12.07 | 12.32 | 249,585 | +0.17(+1.40%) |
Jun 22, 2021 | 12.21 | 12.24 | 11.82 | 12.15 | 218,704 | -0.01(-0.08%) |
Jun 21, 2021 | 11.52 | 12.20 | 11.51 | 12.16 | 315,408 | +0.72(+6.29%) |
Jun 18, 2021 | 11.67 | 11.80 | 11.29 | 11.44 | 509,532 | -0.59(-4.90%) |
Jun 17, 2021 | 12.49 | 12.57 | 11.89 | 12.03 | 327,251 | -0.39(-3.14%) |
Jun 16, 2021 | 12.38 | 12.48 | 12.04 | 12.42 | 298,133 | -0.05(-0.40%) |
Jun 15, 2021 | 12.69 | 12.74 | 12.23 | 12.47 | 264,460 | -0.12(-0.95%) |
Jun 14, 2021 | 12.85 | 12.90 | 12.50 | 12.59 | 513,526 | -0.13(-1.02%) |
Jun 11, 2021 | 12.30 | 12.77 | 12.30 | 12.72 | 413,937 | +0.46(+3.75%) |
Jun 10, 2021 | 12.27 | 12.62 | 12.14 | 12.26 | 391,974 | -0.35(-2.78%) |
Jun 09, 2021 | 12.50 | 12.83 | 12.06 | 12.61 | 803,967 | -0.93(-6.87%) |
Jun 08, 2021 | 13.03 | 13.62 | 12.86 | 13.54 | 592,125 | +0.52(+3.99%) |
Jun 07, 2021 | 12.70 | 13.39 | 12.64 | 13.02 | 420,180 | +0.38(+3.01%) |
Jun 04, 2021 | 12.50 | 12.73 | 12.31 | 12.64 | 305,015 | +0.15(+1.20%) |
Jun 03, 2021 | 12.06 | 12.73 | 11.85 | 12.49 | 348,731 | +0.41(+3.39%) |
Jun 02, 2021 | 12.11 | 12.13 | 11.91 | 12.08 | 167,209 | -0.03(-0.25%) |