Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.44 | 11.50 | 11.38 | 11.48 | 8,282,640 | +0.05(+0.47%) |
Aug 30, 2021 | 11.44 | 11.46 | 11.37 | 11.43 | 5,998,039 | +0.01(+0.08%) |
Aug 27, 2021 | 11.34 | 11.44 | 11.34 | 11.42 | 4,430,383 | +0.12(+1.03%) |
Aug 26, 2021 | 11.43 | 11.48 | 11.26 | 11.30 | 9,868,720 | -0.13(-1.17%) |
Aug 25, 2021 | 11.30 | 11.54 | 11.22 | 11.43 | 11,952,087 | +0.16(+1.43%) |
Aug 24, 2021 | 11.26 | 11.28 | 11.12 | 11.27 | 8,982,299 | -0.05(-0.47%) |
Aug 23, 2021 | 11.41 | 11.43 | 11.17 | 11.33 | 12,066,386 | -0.10(-0.86%) |
Aug 20, 2021 | 11.12 | 11.49 | 10.94 | 11.43 | 12,336,029 | +0.35(+3.15%) |
Aug 19, 2021 | 10.84 | 11.11 | 10.76 | 11.08 | 7,294,704 | +0.23(+2.14%) |
Aug 18, 2021 | 10.64 | 10.98 | 10.64 | 10.84 | 9,865,503 | +0.04(+0.33%) |
Aug 17, 2021 | 10.88 | 10.89 | 10.74 | 10.81 | 5,774,608 | -0.11(-0.98%) |
Aug 16, 2021 | 10.85 | 10.96 | 10.76 | 10.92 | 6,420,483 | +0.06(+0.58%) |
Aug 13, 2021 | 10.76 | 10.86 | 10.73 | 10.85 | 2,590,655 | +0.09(+0.83%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.69 | 10.76 | 4,051,808 | -0.12(-1.07%) |
Aug 11, 2021 | 10.72 | 10.88 | 10.67 | 10.88 | 4,639,126 | +0.21(+1.93%) |
Aug 10, 2021 | 10.51 | 10.74 | 10.51 | 10.67 | 4,806,789 | +0.12(+1.10%) |
Aug 09, 2021 | 10.45 | 10.56 | 10.42 | 10.56 | 5,536,865 | +0.08(+0.77%) |
Aug 06, 2021 | 10.48 | 10.55 | 10.44 | 10.48 | 3,568,571 | +0.04(+0.43%) |
Aug 05, 2021 | 10.43 | 10.51 | 10.42 | 10.43 | 5,483,580 | +0.07(+0.69%) |
Aug 04, 2021 | 10.37 | 10.44 | 10.30 | 10.36 | 3,685,591 | -0.06(-0.60%) |
Aug 03, 2021 | 10.33 | 10.44 | 10.22 | 10.42 | 4,860,505 | +0.13(+1.30%) |
Aug 02, 2021 | 10.36 | 10.48 | 10.28 | 10.29 | 4,818,000 | -0.04(-0.35%) |
Jul 30, 2021 | 10.39 | 10.44 | 10.30 | 10.33 | 11,612,073 | -0.07(-0.69%) |
Jul 29, 2021 | 10.43 | 10.43 | 10.34 | 10.40 | 4,465,223 | +0.05(+0.52%) |
Jul 28, 2021 | 10.35 | 10.41 | 10.27 | 10.34 | 6,055,088 | +0.04(+0.43%) |
Jul 27, 2021 | 10.26 | 10.34 | 10.09 | 10.30 | 5,117,918 | +0.04(+0.35%) |
Jul 26, 2021 | 10.15 | 10.27 | 10.13 | 10.26 | 7,028,112 | +0.17(+1.68%) |
Jul 23, 2021 | 10.21 | 10.21 | 9.978 | 10.09 | 8,010,953 | -0.06(-0.62%) |
Jul 22, 2021 | 10.20 | 10.24 | 10.06 | 10.16 | 11,276,975 | +0.01(+0.09%) |
Jul 21, 2021 | 10.14 | 10.16 | 10.04 | 10.15 | 12,522,475 | +0.09(+0.89%) |
Jul 20, 2021 | 10.08 | 10.24 | 10.01 | 10.06 | 12,277,609 | +0.01(+0.09%) |
Jul 19, 2021 | 10.12 | 10.17 | 9.960 | 10.05 | 7,120,912 | -0.17(-1.66%) |
Jul 16, 2021 | 10.35 | 10.35 | 10.19 | 10.22 | 4,302,772 | -0.12(-1.12%) |
Jul 15, 2021 | 10.33 | 10.42 | 10.27 | 10.34 | 4,588,445 | +0.03(+0.26%) |
Jul 14, 2021 | 10.36 | 10.41 | 10.25 | 10.31 | 5,198,179 | -0.02(-0.17%) |
Jul 13, 2021 | 10.32 | 10.42 | 10.30 | 10.33 | 8,037,944 | +0.04(+0.43%) |
Jul 12, 2021 | 10.18 | 10.32 | 10.13 | 10.28 | 4,337,686 | +0.00(+0.00%) |
Jul 09, 2021 | 10.28 | 10.30 | 10.19 | 10.28 | 4,469,987 | +0.11(+1.05%) |
Jul 08, 2021 | 10.23 | 10.28 | 10.15 | 10.17 | 5,119,351 | -0.14(-1.39%) |
Jul 07, 2021 | 10.18 | 10.38 | 10.17 | 10.32 | 6,407,097 | +0.10(+0.96%) |
Jul 06, 2021 | 10.27 | 10.31 | 10.05 | 10.22 | 5,464,692 | -0.09(-0.87%) |
Jul 02, 2021 | 10.30 | 10.32 | 10.19 | 10.31 | 4,306,515 | -0.02(-0.17%) |
Jul 01, 2021 | 10.34 | 10.40 | 10.28 | 10.33 | 6,018,954 | +0.09(+0.87%) |
Jun 30, 2021 | 10.19 | 10.29 | 10.12 | 10.24 | 7,134,900 | +0.00(+0.00%) |
Jun 29, 2021 | 10.30 | 10.36 | 10.22 | 10.24 | 4,755,608 | -0.08(-0.78%) |
Jun 28, 2021 | 10.41 | 10.42 | 10.25 | 10.32 | 4,526,763 | -0.05(-0.52%) |
Jun 25, 2021 | 10.36 | 10.44 | 10.30 | 10.37 | 12,538,103 | +0.08(+0.78%) |
Jun 24, 2021 | 10.30 | 10.33 | 10.18 | 10.29 | 3,660,276 | +0.03(+0.26%) |
Jun 23, 2021 | 10.37 | 10.40 | 10.25 | 10.26 | 6,628,280 | -0.04(-0.43%) |
Jun 22, 2021 | 10.27 | 10.38 | 10.21 | 10.31 | 4,126,847 | +0.06(+0.61%) |
Jun 21, 2021 | 10.25 | 10.35 | 10.22 | 10.25 | 5,979,065 | +0.10(+0.97%) |
Jun 18, 2021 | 10.27 | 10.30 | 10.08 | 10.15 | 14,540,521 | -0.16(-1.56%) |
Jun 17, 2021 | 10.54 | 10.59 | 10.23 | 10.31 | 5,260,100 | -0.25(-2.37%) |
Jun 16, 2021 | 10.76 | 10.79 | 10.55 | 10.56 | 4,735,262 | -0.17(-1.58%) |
Jun 15, 2021 | 10.80 | 10.83 | 10.67 | 10.73 | 7,623,166 | -0.13(-1.15%) |
Jun 14, 2021 | 10.94 | 10.98 | 10.82 | 10.85 | 4,647,385 | -0.08(-0.74%) |
Jun 11, 2021 | 10.84 | 10.94 | 10.78 | 10.93 | 5,052,663 | +0.15(+1.41%) |
Jun 10, 2021 | 10.81 | 10.88 | 10.71 | 10.78 | 4,872,696 | +0.00(+0.00%) |
Jun 09, 2021 | 10.79 | 10.87 | 10.70 | 10.78 | 7,839,666 | -0.01(-0.08%) |
Jun 08, 2021 | 10.80 | 10.89 | 10.73 | 10.79 | 5,722,492 | -0.02(-0.16%) |
Jun 07, 2021 | 10.85 | 10.87 | 10.73 | 10.81 | 10,599,606 | -0.04(-0.41%) |
Jun 04, 2021 | 10.70 | 10.97 | 10.69 | 10.85 | 10,743,383 | +0.19(+1.76%) |
Jun 03, 2021 | 10.56 | 10.67 | 10.51 | 10.67 | 8,156,320 | +0.07(+0.67%) |
Jun 02, 2021 | 10.67 | 10.69 | 10.55 | 10.59 | 5,463,436 | -0.03(-0.25%) |