Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.56 | 12.67 | 12.22 | 12.25 | 387,784 | -0.40(-3.16%) |
Aug 30, 2021 | 13.15 | 13.24 | 12.55 | 12.65 | 680,878 | -0.36(-2.77%) |
Aug 27, 2021 | 12.40 | 13.20 | 12.34 | 13.01 | 663,918 | +0.70(+5.69%) |
Aug 26, 2021 | 12.21 | 12.61 | 12.15 | 12.31 | 510,556 | +0.03(+0.24%) |
Aug 25, 2021 | 11.48 | 12.31 | 11.30 | 12.28 | 679,799 | +0.87(+7.62%) |
Aug 24, 2021 | 11.51 | 11.65 | 11.33 | 11.41 | 466,028 | +0.02(+0.18%) |
Aug 23, 2021 | 10.78 | 11.43 | 10.71 | 11.39 | 857,596 | +0.67(+6.25%) |
Aug 20, 2021 | 10.65 | 10.85 | 10.44 | 10.72 | 413,425 | +0.03(+0.28%) |
Aug 19, 2021 | 10.62 | 10.78 | 10.40 | 10.69 | 532,560 | -0.22(-2.02%) |
Aug 18, 2021 | 10.70 | 11.16 | 10.70 | 10.91 | 271,114 | +0.16(+1.49%) |
Aug 17, 2021 | 11.00 | 11.11 | 10.68 | 10.75 | 492,731 | -0.30(-2.71%) |
Aug 16, 2021 | 11.15 | 11.30 | 10.85 | 11.05 | 413,280 | -0.31(-2.73%) |
Aug 13, 2021 | 11.74 | 11.80 | 11.30 | 11.36 | 403,895 | -0.43(-3.65%) |
Aug 12, 2021 | 11.87 | 11.93 | 11.58 | 11.79 | 357,007 | -0.19(-1.59%) |
Aug 11, 2021 | 12.20 | 12.20 | 11.86 | 11.98 | 276,273 | -0.10(-0.83%) |
Aug 10, 2021 | 11.68 | 12.10 | 11.64 | 12.08 | 413,834 | +0.32(+2.72%) |
Aug 09, 2021 | 11.99 | 12.00 | 11.67 | 11.76 | 463,852 | -0.27(-2.24%) |
Aug 06, 2021 | 12.15 | 12.31 | 11.86 | 12.03 | 293,012 | +0.02(+0.17%) |
Aug 05, 2021 | 11.80 | 12.11 | 11.76 | 12.01 | 422,455 | +0.35(+3.00%) |
Aug 04, 2021 | 12.14 | 12.14 | 11.51 | 11.66 | 585,201 | -0.50(-4.11%) |
Aug 03, 2021 | 11.75 | 12.34 | 11.61 | 12.16 | 641,502 | +0.43(+3.67%) |
Aug 02, 2021 | 12.10 | 12.38 | 11.68 | 11.73 | 412,660 | -0.21(-1.76%) |
Jul 30, 2021 | 12.12 | 12.16 | 11.68 | 11.94 | 699,420 | -0.28(-2.29%) |
Jul 29, 2021 | 12.07 | 12.50 | 11.79 | 12.22 | 621,560 | +0.72(+6.26%) |
Jul 28, 2021 | 11.42 | 11.71 | 11.18 | 11.50 | 622,107 | +0.14(+1.23%) |
Jul 27, 2021 | 11.54 | 11.71 | 11.26 | 11.36 | 572,135 | -0.42(-3.57%) |
Jul 26, 2021 | 11.92 | 12.22 | 11.70 | 11.78 | 381,716 | -0.04(-0.34%) |
Jul 23, 2021 | 11.68 | 11.92 | 11.62 | 11.82 | 417,553 | +0.34(+2.96%) |
Jul 22, 2021 | 11.74 | 11.75 | 11.34 | 11.48 | 326,438 | -0.11(-0.95%) |
Jul 21, 2021 | 11.39 | 11.68 | 11.36 | 11.59 | 411,844 | +0.51(+4.60%) |
Jul 20, 2021 | 10.78 | 11.36 | 10.68 | 11.08 | 792,040 | +0.34(+3.17%) |
Jul 19, 2021 | 11.18 | 11.18 | 10.55 | 10.74 | 1,023,915 | -0.75(-6.53%) |
Jul 16, 2021 | 12.00 | 12.05 | 11.37 | 11.49 | 927,689 | -0.53(-4.41%) |
Jul 15, 2021 | 12.50 | 12.60 | 11.87 | 12.02 | 988,842 | -0.36(-2.91%) |
Jul 14, 2021 | 12.32 | 12.71 | 12.15 | 12.38 | 632,593 | +0.09(+0.73%) |
Jul 13, 2021 | 12.86 | 12.92 | 12.20 | 12.29 | 621,269 | -0.61(-4.73%) |
Jul 12, 2021 | 12.63 | 13.00 | 12.50 | 12.90 | 476,185 | +0.13(+1.02%) |
Jul 09, 2021 | 12.86 | 13.10 | 12.66 | 12.77 | 1,028,594 | +0.12(+0.95%) |
Jul 08, 2021 | 11.93 | 12.72 | 11.87 | 12.65 | 1,436,509 | +0.61(+5.07%) |
Jul 07, 2021 | 11.54 | 12.08 | 11.50 | 12.04 | 590,310 | +0.54(+4.70%) |
Jul 06, 2021 | 12.13 | 12.14 | 11.37 | 11.50 | 542,233 | -0.61(-5.04%) |
Jul 02, 2021 | 12.09 | 12.36 | 11.96 | 12.11 | 421,979 | +0.03(+0.25%) |
Jul 01, 2021 | 12.17 | 12.33 | 11.72 | 12.08 | 929,489 | -0.12(-0.98%) |
Jun 30, 2021 | 11.50 | 12.38 | 11.45 | 12.20 | 1,201,501 | +0.74(+6.46%) |
Jun 29, 2021 | 11.65 | 11.96 | 11.33 | 11.46 | 581,635 | -0.24(-2.05%) |
Jun 28, 2021 | 12.21 | 12.22 | 11.52 | 11.70 | 862,598 | -0.58(-4.72%) |
Jun 25, 2021 | 12.90 | 12.93 | 12.20 | 12.28 | 1,164,372 | -0.39(-3.08%) |
Jun 24, 2021 | 12.61 | 12.73 | 12.33 | 12.67 | 1,030,850 | +0.23(+1.86%) |
Jun 23, 2021 | 12.31 | 12.62 | 12.26 | 12.44 | 713,479 | +0.32(+2.60%) |
Jun 22, 2021 | 12.15 | 12.25 | 11.81 | 12.12 | 682,165 | +0.05(+0.38%) |
Jun 21, 2021 | 11.83 | 12.25 | 11.83 | 12.08 | 659,060 | +0.32(+2.68%) |
Jun 18, 2021 | 11.94 | 12.09 | 11.52 | 11.76 | 1,336,420 | -0.38(-3.13%) |
Jun 17, 2021 | 12.45 | 12.71 | 11.92 | 12.14 | 1,184,794 | -0.39(-3.11%) |
Jun 16, 2021 | 12.40 | 12.74 | 12.25 | 12.53 | 887,508 | +0.13(+1.05%) |
Jun 15, 2021 | 12.05 | 12.50 | 11.85 | 12.40 | 931,152 | +0.39(+3.24%) |
Jun 14, 2021 | 12.29 | 12.40 | 11.87 | 12.01 | 1,521,986 | -0.19(-1.60%) |
Jun 11, 2021 | 12.61 | 12.98 | 12.13 | 12.21 | 2,025,466 | +0.21(+1.78%) |
Jun 10, 2021 | 12.25 | 12.48 | 11.98 | 11.99 | 671,550 | -0.32(-2.56%) |
Jun 09, 2021 | 11.99 | 12.75 | 11.99 | 12.31 | 1,144,846 | +0.29(+2.39%) |
Jun 08, 2021 | 12.56 | 12.57 | 12.01 | 12.02 | 1,327,176 | -0.58(-4.63%) |
Jun 07, 2021 | 13.16 | 13.24 | 12.48 | 12.61 | 1,300,951 | -0.62(-4.70%) |
Jun 04, 2021 | 13.53 | 13.53 | 12.98 | 13.23 | 733,553 | -0.08(-0.63%) |
Jun 03, 2021 | 13.58 | 13.59 | 13.16 | 13.31 | 1,095,945 | -0.29(-2.11%) |
Jun 02, 2021 | 14.85 | 15.04 | 13.38 | 13.60 | 2,213,243 | -1.45(-9.61%) |