Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.18 | 12.42 | 12.08 | 12.30 | 115,528 | +0.08(+0.64%) |
Aug 30, 2021 | 12.56 | 12.56 | 12.12 | 12.22 | 122,200 | -0.32(-2.55%) |
Aug 27, 2021 | 11.96 | 12.65 | 11.96 | 12.54 | 237,304 | +0.58(+4.84%) |
Aug 26, 2021 | 11.92 | 11.96 | 11.73 | 11.96 | 117,986 | +0.04(+0.36%) |
Aug 25, 2021 | 11.90 | 12.08 | 11.90 | 11.92 | 139,730 | +0.00(+0.00%) |
Aug 24, 2021 | 12.02 | 12.08 | 11.87 | 11.92 | 121,361 | -0.08(-0.65%) |
Aug 23, 2021 | 12.16 | 12.16 | 11.95 | 12.00 | 94,538 | -0.10(-0.86%) |
Aug 20, 2021 | 11.96 | 12.21 | 11.96 | 12.10 | 130,575 | +0.12(+1.01%) |
Aug 19, 2021 | 12.09 | 12.21 | 11.87 | 11.98 | 133,581 | -0.17(-1.42%) |
Aug 18, 2021 | 12.23 | 12.34 | 12.12 | 12.15 | 171,394 | -0.15(-1.19%) |
Aug 17, 2021 | 12.17 | 12.35 | 12.09 | 12.30 | 177,450 | +0.11(+0.92%) |
Aug 16, 2021 | 12.15 | 12.28 | 12.09 | 12.19 | 100,660 | -0.08(-0.63%) |
Aug 13, 2021 | 12.35 | 12.40 | 12.22 | 12.27 | 86,728 | -0.12(-0.98%) |
Aug 12, 2021 | 12.66 | 12.66 | 12.31 | 12.39 | 80,950 | -0.21(-1.65%) |
Aug 11, 2021 | 12.62 | 12.64 | 12.47 | 12.60 | 121,600 | +0.00(+0.00%) |
Aug 10, 2021 | 12.35 | 12.66 | 12.30 | 12.60 | 156,978 | +0.26(+2.10%) |
Aug 09, 2021 | 12.37 | 12.42 | 12.24 | 12.34 | 157,720 | +0.00(+0.00%) |
Aug 06, 2021 | 12.23 | 12.38 | 12.23 | 12.34 | 101,784 | +0.23(+1.93%) |
Aug 05, 2021 | 12.05 | 12.14 | 11.96 | 12.10 | 161,168 | +0.10(+0.86%) |
Aug 04, 2021 | 11.99 | 12.10 | 11.88 | 12.00 | 123,231 | -0.05(-0.43%) |
Aug 03, 2021 | 12.03 | 12.11 | 11.91 | 12.05 | 160,837 | +0.03(+0.22%) |
Aug 02, 2021 | 12.27 | 12.34 | 11.92 | 12.03 | 228,500 | -0.21(-1.69%) |
Jul 30, 2021 | 11.97 | 12.31 | 11.92 | 12.23 | 220,321 | +0.25(+2.09%) |
Jul 29, 2021 | 11.75 | 12.14 | 11.61 | 11.98 | 283,725 | +0.48(+4.16%) |
Jul 28, 2021 | 11.42 | 11.58 | 11.22 | 11.50 | 203,002 | +0.17(+1.51%) |
Jul 27, 2021 | 11.42 | 11.48 | 11.23 | 11.33 | 151,430 | -0.13(-1.12%) |
Jul 26, 2021 | 11.23 | 11.50 | 11.23 | 11.46 | 184,945 | +0.17(+1.51%) |
Jul 23, 2021 | 11.27 | 11.35 | 11.18 | 11.29 | 133,958 | +0.06(+0.53%) |
Jul 22, 2021 | 11.46 | 11.55 | 11.20 | 11.23 | 146,896 | -0.26(-2.23%) |
Jul 21, 2021 | 11.53 | 11.74 | 11.43 | 11.49 | 115,126 | +0.08(+0.67%) |
Jul 20, 2021 | 11.40 | 11.69 | 11.39 | 11.41 | 233,198 | +0.10(+0.91%) |
Jul 19, 2021 | 11.65 | 11.68 | 11.21 | 11.31 | 239,552 | -0.42(-3.57%) |
Jul 16, 2021 | 11.79 | 11.83 | 11.67 | 11.73 | 235,495 | +0.02(+0.15%) |
Jul 15, 2021 | 11.60 | 11.79 | 11.55 | 11.71 | 98,102 | +0.03(+0.22%) |
Jul 14, 2021 | 11.71 | 11.78 | 11.56 | 11.68 | 183,084 | -0.02(-0.15%) |
Jul 13, 2021 | 11.61 | 11.73 | 11.50 | 11.70 | 212,503 | +0.03(+0.22%) |
Jul 12, 2021 | 11.46 | 11.67 | 11.44 | 11.67 | 202,803 | +0.17(+1.48%) |
Jul 09, 2021 | 11.44 | 11.55 | 11.36 | 11.50 | 121,757 | +0.19(+1.66%) |
Jul 08, 2021 | 11.46 | 11.52 | 11.20 | 11.32 | 221,704 | -0.30(-2.57%) |
Jul 07, 2021 | 11.62 | 11.91 | 11.54 | 11.61 | 161,396 | -0.06(-0.51%) |
Jul 06, 2021 | 11.81 | 11.85 | 11.54 | 11.67 | 161,751 | -0.14(-1.16%) |
Jul 02, 2021 | 12.04 | 12.04 | 11.76 | 11.81 | 109,887 | -0.20(-1.64%) |
Jul 01, 2021 | 11.92 | 12.04 | 11.79 | 12.01 | 129,322 | +0.15(+1.30%) |
Jun 30, 2021 | 11.79 | 11.95 | 11.73 | 11.85 | 198,916 | +0.07(+0.58%) |
Jun 29, 2021 | 11.90 | 12.04 | 11.73 | 11.79 | 144,280 | -0.04(-0.36%) |
Jun 28, 2021 | 11.97 | 11.97 | 11.74 | 11.83 | 176,943 | -0.15(-1.21%) |
Jun 25, 2021 | 11.93 | 12.06 | 11.87 | 11.97 | 755,017 | +0.07(+0.57%) |
Jun 24, 2021 | 11.80 | 11.96 | 11.70 | 11.91 | 223,478 | +0.16(+1.38%) |
Jun 23, 2021 | 11.85 | 11.85 | 11.74 | 11.74 | 226,697 | -0.10(-0.87%) |
Jun 22, 2021 | 11.67 | 11.93 | 11.58 | 11.85 | 184,379 | +0.17(+1.46%) |
Jun 21, 2021 | 11.60 | 11.83 | 11.49 | 11.67 | 222,598 | +0.17(+1.48%) |
Jun 18, 2021 | 11.71 | 11.86 | 11.50 | 11.50 | 340,367 | -0.42(-3.51%) |
Jun 17, 2021 | 12.21 | 12.22 | 11.91 | 11.92 | 188,782 | -0.25(-2.04%) |
Jun 16, 2021 | 12.29 | 12.30 | 12.12 | 12.17 | 125,197 | -0.09(-0.77%) |
Jun 15, 2021 | 12.14 | 12.36 | 12.08 | 12.26 | 187,503 | +0.11(+0.91%) |
Jun 14, 2021 | 12.02 | 12.17 | 11.98 | 12.15 | 172,565 | +0.10(+0.85%) |
Jun 11, 2021 | 12.04 | 12.14 | 12.01 | 12.05 | 133,530 | +0.03(+0.21%) |
Jun 10, 2021 | 12.08 | 12.18 | 12.02 | 12.02 | 142,219 | -0.03(-0.21%) |
Jun 09, 2021 | 12.06 | 12.12 | 11.91 | 12.05 | 242,296 | +0.00(+0.00%) |
Jun 08, 2021 | 12.00 | 12.14 | 11.95 | 12.05 | 180,899 | +0.06(+0.50%) |
Jun 07, 2021 | 12.02 | 12.14 | 11.91 | 11.99 | 181,161 | +0.06(+0.50%) |
Jun 04, 2021 | 11.85 | 11.98 | 11.76 | 11.93 | 189,841 | +0.13(+1.09%) |
Jun 03, 2021 | 11.96 | 12.02 | 11.79 | 11.80 | 137,746 | -0.22(-1.85%) |
Jun 02, 2021 | 11.99 | 12.09 | 11.89 | 12.02 | 190,705 | +0.07(+0.57%) |