Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.15 | 10.22 | 10.12 | 10.18 | 147,102 | +0.06(+0.55%) |
Aug 30, 2021 | 10.24 | 10.25 | 10.12 | 10.12 | 194,261 | -0.10(-1.01%) |
Aug 27, 2021 | 10.12 | 10.24 | 10.12 | 10.22 | 153,172 | +0.11(+1.09%) |
Aug 26, 2021 | 10.19 | 10.20 | 10.07 | 10.11 | 134,992 | -0.05(-0.47%) |
Aug 25, 2021 | 10.15 | 10.23 | 10.11 | 10.16 | 222,326 | +0.06(+0.55%) |
Aug 24, 2021 | 10.12 | 10.18 | 10.05 | 10.11 | 190,140 | +0.03(+0.31%) |
Aug 23, 2021 | 10.21 | 10.22 | 10.06 | 10.07 | 195,361 | -0.06(-0.62%) |
Aug 20, 2021 | 9.892 | 10.16 | 9.876 | 10.14 | 184,003 | +0.25(+2.48%) |
Aug 19, 2021 | 10.26 | 10.26 | 9.861 | 9.892 | 671,226 | -0.39(-3.77%) |
Aug 18, 2021 | 10.32 | 10.35 | 10.25 | 10.28 | 163,584 | -0.04(-0.38%) |
Aug 17, 2021 | 10.41 | 10.44 | 10.23 | 10.32 | 176,728 | -0.10(-0.95%) |
Aug 16, 2021 | 10.46 | 10.46 | 10.35 | 10.42 | 308,600 | -0.02(-0.23%) |
Aug 13, 2021 | 10.41 | 10.46 | 10.35 | 10.44 | 249,089 | +0.07(+0.68%) |
Aug 12, 2021 | 10.38 | 10.44 | 10.32 | 10.37 | 267,104 | +0.02(+0.15%) |
Aug 11, 2021 | 10.30 | 10.39 | 10.25 | 10.36 | 255,676 | +0.12(+1.15%) |
Aug 10, 2021 | 10.32 | 10.39 | 10.21 | 10.24 | 291,621 | -0.05(-0.46%) |
Aug 09, 2021 | 10.22 | 10.36 | 10.18 | 10.28 | 341,838 | -0.02(-0.23%) |
Aug 06, 2021 | 10.32 | 10.34 | 10.21 | 10.31 | 249,125 | +0.00(+0.00%) |
Aug 05, 2021 | 10.21 | 10.36 | 10.17 | 10.31 | 339,866 | +0.23(+2.26%) |
Aug 04, 2021 | 10.17 | 10.21 | 10.08 | 10.08 | 268,895 | -0.14(-1.38%) |
Aug 03, 2021 | 10.23 | 10.23 | 10.07 | 10.22 | 231,041 | +0.02(+0.23%) |
Aug 02, 2021 | 10.25 | 10.35 | 10.17 | 10.20 | 278,948 | +0.02(+0.15%) |
Jul 30, 2021 | 10.25 | 10.32 | 10.13 | 10.18 | 231,545 | -0.03(-0.31%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.21 | 10.21 | 308,099 | +0.01(+0.08%) |
Jul 28, 2021 | 10.23 | 10.26 | 10.18 | 10.21 | 134,250 | -0.01(-0.08%) |
Jul 27, 2021 | 10.21 | 10.28 | 10.18 | 10.21 | 106,878 | -0.03(-0.31%) |
Jul 26, 2021 | 10.18 | 10.27 | 10.17 | 10.25 | 132,903 | +0.06(+0.62%) |
Jul 23, 2021 | 10.16 | 10.28 | 10.16 | 10.18 | 176,236 | +0.03(+0.31%) |
Jul 22, 2021 | 10.22 | 10.27 | 10.14 | 10.15 | 145,164 | -0.10(-0.99%) |
Jul 21, 2021 | 10.25 | 10.36 | 10.22 | 10.25 | 198,262 | +0.06(+0.62%) |
Jul 20, 2021 | 10.08 | 10.23 | 10.06 | 10.19 | 158,159 | +0.12(+1.17%) |
Jul 19, 2021 | 10.11 | 10.16 | 9.892 | 10.07 | 356,912 | -0.15(-1.46%) |
Jul 16, 2021 | 10.32 | 10.34 | 10.19 | 10.22 | 213,093 | -0.07(-0.65%) |
Jul 15, 2021 | 10.31 | 10.37 | 10.23 | 10.29 | 326,048 | -0.05(-0.45%) |
Jul 14, 2021 | 10.48 | 10.52 | 10.23 | 10.34 | 333,494 | -0.08(-0.75%) |
Jul 13, 2021 | 10.41 | 10.48 | 10.34 | 10.41 | 313,300 | +0.00(+0.00%) |
Jul 12, 2021 | 10.30 | 10.42 | 10.29 | 10.41 | 234,797 | +0.16(+1.52%) |
Jul 09, 2021 | 10.24 | 10.30 | 10.17 | 10.26 | 211,026 | +0.09(+0.84%) |
Jul 08, 2021 | 10.18 | 10.21 | 10.02 | 10.17 | 247,725 | -0.03(-0.31%) |
Jul 07, 2021 | 10.45 | 10.45 | 10.06 | 10.20 | 453,308 | -0.25(-2.39%) |
Jul 06, 2021 | 10.25 | 10.47 | 10.21 | 10.45 | 533,825 | +0.22(+2.13%) |
Jul 02, 2021 | 10.06 | 10.23 | 10.00 | 10.23 | 356,316 | +0.23(+2.34%) |
Jul 01, 2021 | 9.977 | 10.01 | 9.922 | 10.00 | 150,648 | +0.09(+0.87%) |
Jun 30, 2021 | 9.821 | 9.914 | 9.774 | 9.914 | 320,771 | +0.05(+0.55%) |
Jun 29, 2021 | 10.02 | 10.02 | 9.860 | 9.860 | 173,892 | -0.12(-1.17%) |
Jun 28, 2021 | 9.899 | 9.992 | 9.782 | 9.977 | 323,115 | +0.13(+1.35%) |
Jun 25, 2021 | 10.03 | 10.05 | 9.844 | 9.844 | 254,773 | -0.19(-1.86%) |
Jun 24, 2021 | 10.09 | 10.09 | 9.977 | 10.03 | 310,220 | -0.01(-0.08%) |
Jun 23, 2021 | 10.07 | 10.10 | 10.02 | 10.04 | 195,922 | +0.02(+0.23%) |
Jun 22, 2021 | 9.985 | 10.02 | 9.899 | 10.02 | 156,184 | +0.03(+0.31%) |
Jun 21, 2021 | 9.782 | 10.02 | 9.782 | 9.985 | 262,802 | +0.22(+2.23%) |
Jun 18, 2021 | 9.930 | 9.969 | 9.712 | 9.766 | 654,524 | -0.19(-1.96%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.868 | 9.961 | 478,090 | -0.11(-1.08%) |
Jun 16, 2021 | 10.09 | 10.12 | 10.02 | 10.07 | 324,558 | -0.02(-0.19%) |
Jun 15, 2021 | 10.24 | 10.24 | 10.02 | 10.09 | 491,616 | -0.12(-1.14%) |
Jun 14, 2021 | 10.06 | 10.22 | 10.02 | 10.21 | 459,387 | +0.13(+1.31%) |
Jun 11, 2021 | 10.11 | 10.15 | 10.06 | 10.07 | 294,633 | +0.01(+0.08%) |
Jun 10, 2021 | 10.14 | 10.17 | 10.05 | 10.07 | 270,751 | -0.03(-0.31%) |
Jun 09, 2021 | 10.05 | 10.13 | 9.991 | 10.10 | 289,426 | +0.09(+0.85%) |
Jun 08, 2021 | 9.904 | 10.05 | 9.900 | 10.01 | 338,433 | +0.12(+1.25%) |
Jun 07, 2021 | 9.904 | 9.997 | 9.888 | 9.889 | 338,362 | +0.01(+0.08%) |
Jun 04, 2021 | 9.889 | 9.896 | 9.796 | 9.881 | 240,588 | +0.02(+0.16%) |
Jun 03, 2021 | 9.819 | 9.873 | 9.796 | 9.865 | 291,642 | +0.05(+0.55%) |
Jun 02, 2021 | 9.796 | 9.856 | 9.784 | 9.811 | 200,252 | +0.02(+0.24%) |