Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.85 | 10.93 | 10.85 | 10.88 | 3,530,849 | +0.02(+0.17%) |
Aug 30, 2021 | 10.98 | 10.98 | 10.85 | 10.86 | 3,997,434 | -0.12(-1.12%) |
Aug 27, 2021 | 11.08 | 11.10 | 10.98 | 10.99 | 3,883,124 | -0.11(-1.02%) |
Aug 26, 2021 | 11.06 | 11.12 | 11.04 | 11.10 | 4,196,347 | +0.06(+0.51%) |
Aug 25, 2021 | 11.04 | 11.06 | 11.02 | 11.04 | 3,073,210 | +0.00(+0.00%) |
Aug 24, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 4,039,401 | -0.03(-0.26%) |
Aug 23, 2021 | 11.21 | 11.22 | 11.05 | 11.07 | 4,617,490 | -0.18(-1.59%) |
Aug 20, 2021 | 11.35 | 11.35 | 11.24 | 11.25 | 4,281,349 | -0.12(-1.08%) |
Aug 19, 2021 | 11.49 | 11.50 | 11.32 | 11.37 | 7,600,460 | -0.05(-0.41%) |
Aug 18, 2021 | 11.34 | 11.43 | 11.29 | 11.42 | 3,486,907 | +0.10(+0.92%) |
Aug 17, 2021 | 11.31 | 11.39 | 11.27 | 11.32 | 5,768,383 | +0.10(+0.93%) |
Aug 16, 2021 | 11.26 | 11.37 | 11.21 | 11.21 | 4,272,497 | -0.01(-0.08%) |
Aug 13, 2021 | 11.26 | 11.27 | 11.21 | 11.22 | 2,911,526 | -0.03(-0.25%) |
Aug 12, 2021 | 11.33 | 11.36 | 11.25 | 11.25 | 2,812,188 | -0.05(-0.42%) |
Aug 11, 2021 | 11.25 | 11.35 | 11.22 | 11.30 | 3,997,486 | +0.01(+0.08%) |
Aug 10, 2021 | 11.21 | 11.32 | 11.19 | 11.29 | 4,190,724 | +0.06(+0.50%) |
Aug 09, 2021 | 11.23 | 11.27 | 11.20 | 11.23 | 2,724,573 | -0.01(-0.08%) |
Aug 06, 2021 | 11.23 | 11.28 | 11.21 | 11.24 | 2,489,052 | +0.05(+0.42%) |
Aug 05, 2021 | 11.24 | 11.26 | 11.19 | 11.19 | 2,292,229 | -0.08(-0.75%) |
Aug 04, 2021 | 11.30 | 11.33 | 11.24 | 11.28 | 4,402,760 | -0.02(-0.17%) |
Aug 03, 2021 | 11.34 | 11.44 | 11.28 | 11.30 | 5,860,927 | -0.06(-0.50%) |
Aug 02, 2021 | 11.30 | 11.37 | 11.28 | 11.35 | 6,284,294 | +0.00(+0.00%) |
Jul 30, 2021 | 11.43 | 11.43 | 11.34 | 11.35 | 4,664,108 | +0.07(+0.58%) |
Jul 29, 2021 | 11.35 | 11.35 | 11.26 | 11.29 | 3,522,327 | -0.03(-0.25%) |
Jul 28, 2021 | 11.32 | 11.40 | 11.27 | 11.32 | 6,411,183 | -0.05(-0.42%) |
Jul 27, 2021 | 11.25 | 11.50 | 11.25 | 11.36 | 6,807,916 | +0.12(+1.09%) |
Jul 26, 2021 | 11.26 | 11.30 | 11.22 | 11.24 | 2,578,883 | -0.02(-0.17%) |
Jul 23, 2021 | 11.35 | 11.38 | 11.24 | 11.26 | 4,924,336 | -0.12(-1.08%) |
Jul 22, 2021 | 11.45 | 11.45 | 11.38 | 11.38 | 4,586,195 | -0.08(-0.66%) |
Jul 21, 2021 | 11.56 | 11.57 | 11.46 | 11.46 | 5,866,345 | -0.09(-0.82%) |
Jul 20, 2021 | 11.66 | 11.71 | 11.50 | 11.55 | 7,359,359 | -0.12(-1.05%) |
Jul 19, 2021 | 11.71 | 11.77 | 11.67 | 11.68 | 12,313,570 | +0.08(+0.65%) |
Jul 16, 2021 | 11.47 | 11.60 | 11.44 | 11.60 | 7,451,067 | +0.10(+0.90%) |
Jul 15, 2021 | 11.41 | 11.56 | 11.41 | 11.50 | 9,060,493 | +0.08(+0.66%) |
Jul 14, 2021 | 11.37 | 11.45 | 11.34 | 11.42 | 9,426,533 | -0.03(-0.25%) |
Jul 13, 2021 | 11.45 | 11.47 | 11.35 | 11.45 | 8,394,074 | +0.01(+0.08%) |
Jul 12, 2021 | 11.44 | 11.49 | 11.43 | 11.44 | 4,406,113 | -0.05(-0.41%) |
Jul 09, 2021 | 11.57 | 11.59 | 11.47 | 11.49 | 6,796,413 | -0.08(-0.65%) |
Jul 08, 2021 | 11.66 | 11.69 | 11.53 | 11.56 | 13,857,611 | +0.08(+0.66%) |
Jul 07, 2021 | 11.45 | 11.55 | 11.44 | 11.49 | 12,025,179 | -0.03(-0.25%) |
Jul 06, 2021 | 11.54 | 11.63 | 11.51 | 11.52 | 7,611,085 | -0.03(-0.25%) |
Jul 02, 2021 | 11.63 | 11.65 | 11.54 | 11.54 | 7,064,966 | -0.16(-1.37%) |
Jul 01, 2021 | 11.71 | 11.76 | 11.69 | 11.70 | 6,769,993 | +0.01(+0.08%) |
Jun 30, 2021 | 11.69 | 11.72 | 11.68 | 11.69 | 5,863,941 | +0.01(+0.08%) |
Jun 29, 2021 | 11.73 | 11.76 | 11.69 | 11.69 | 4,558,694 | -0.03(-0.24%) |
Jun 28, 2021 | 11.84 | 11.84 | 11.71 | 11.71 | 6,825,262 | -0.16(-1.35%) |
Jun 25, 2021 | 11.85 | 11.89 | 11.83 | 11.87 | 8,117,884 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 11.88 | 11.81 | 11.86 | 8,619,102 | -0.08(-0.71%) |
Jun 23, 2021 | 11.93 | 11.96 | 11.89 | 11.94 | 6,268,926 | +0.00(+0.00%) |
Jun 22, 2021 | 12.06 | 12.06 | 11.92 | 11.94 | 5,888,541 | -0.10(-0.86%) |
Jun 21, 2021 | 12.14 | 12.20 | 12.04 | 12.04 | 6,632,492 | -0.09(-0.78%) |
Jun 18, 2021 | 12.10 | 12.15 | 12.06 | 12.14 | 10,519,251 | +0.11(+0.94%) |
Jun 17, 2021 | 12.22 | 12.23 | 12.00 | 12.03 | 10,429,533 | -0.17(-1.39%) |
Jun 16, 2021 | 12.13 | 12.32 | 12.09 | 12.19 | 8,583,964 | +0.05(+0.39%) |
Jun 15, 2021 | 12.09 | 12.18 | 12.07 | 12.15 | 5,928,226 | +0.08(+0.63%) |
Jun 14, 2021 | 12.18 | 12.20 | 12.06 | 12.07 | 4,163,642 | -0.11(-0.93%) |
Jun 11, 2021 | 12.22 | 12.24 | 12.19 | 12.19 | 2,939,248 | -0.03(-0.23%) |
Jun 10, 2021 | 12.33 | 12.35 | 12.21 | 12.21 | 5,942,231 | -0.14(-1.15%) |
Jun 09, 2021 | 12.28 | 12.36 | 12.27 | 12.36 | 5,462,175 | +0.00(+0.00%) |
Jun 08, 2021 | 12.28 | 12.41 | 12.25 | 12.36 | 4,977,847 | -0.01(-0.08%) |
Jun 07, 2021 | 12.41 | 12.44 | 12.36 | 12.36 | 4,047,417 | -0.02(-0.15%) |
Jun 04, 2021 | 12.54 | 12.54 | 12.37 | 12.38 | 5,890,334 | -0.23(-1.80%) |
Jun 03, 2021 | 12.59 | 12.68 | 12.53 | 12.61 | 8,121,854 | +0.12(+0.98%) |
Jun 02, 2021 | 12.48 | 12.54 | 12.45 | 12.49 | 4,564,405 | -0.02(-0.15%) |