Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.86 | 11.06 | 10.81 | 10.85 | 168,255 | +0.01(+0.09%) |
Aug 30, 2021 | 10.91 | 11.43 | 10.74 | 10.84 | 541,243 | +0.02(+0.18%) |
Aug 27, 2021 | 10.59 | 10.85 | 10.55 | 10.82 | 340,269 | +0.24(+2.27%) |
Aug 26, 2021 | 10.27 | 10.97 | 10.27 | 10.58 | 278,591 | +0.41(+4.03%) |
Aug 25, 2021 | 10.09 | 10.39 | 10.05 | 10.17 | 249,072 | +0.06(+0.59%) |
Aug 24, 2021 | 9.785 | 10.14 | 9.540 | 10.11 | 146,250 | +0.22(+2.22%) |
Aug 23, 2021 | 9.730 | 9.960 | 9.630 | 9.890 | 244,508 | +0.36(+3.78%) |
Aug 20, 2021 | 9.010 | 9.560 | 8.980 | 9.530 | 313,502 | +0.47(+5.19%) |
Aug 19, 2021 | 9.080 | 9.320 | 8.970 | 9.060 | 246,177 | -0.12(-1.31%) |
Aug 18, 2021 | 9.080 | 9.370 | 8.960 | 9.180 | 282,096 | +0.16(+1.77%) |
Aug 17, 2021 | 9.330 | 9.390 | 8.871 | 9.020 | 315,647 | -0.41(-4.35%) |
Aug 16, 2021 | 9.880 | 9.980 | 9.109 | 9.430 | 712,086 | -0.58(-5.79%) |
Aug 13, 2021 | 10.41 | 10.42 | 9.920 | 10.01 | 617,771 | -0.50(-4.76%) |
Aug 12, 2021 | 10.31 | 10.68 | 10.31 | 10.51 | 445,467 | +0.06(+0.57%) |
Aug 11, 2021 | 11.47 | 11.54 | 9.926 | 10.45 | 992,882 | -0.65(-5.86%) |
Aug 10, 2021 | 10.62 | 11.22 | 10.60 | 11.10 | 934,137 | +0.57(+5.41%) |
Aug 09, 2021 | 10.35 | 10.83 | 10.33 | 10.53 | 258,571 | +0.18(+1.74%) |
Aug 06, 2021 | 10.52 | 10.52 | 10.22 | 10.35 | 130,433 | -0.05(-0.48%) |
Aug 05, 2021 | 10.36 | 10.46 | 10.20 | 10.40 | 158,371 | +0.08(+0.78%) |
Aug 04, 2021 | 10.00 | 10.35 | 9.890 | 10.32 | 171,870 | +0.24(+2.38%) |
Aug 03, 2021 | 10.24 | 10.43 | 10.01 | 10.08 | 240,214 | -0.13(-1.27%) |
Aug 02, 2021 | 10.29 | 10.34 | 10.01 | 10.21 | 206,178 | +0.07(+0.69%) |
Jul 30, 2021 | 10.41 | 10.57 | 10.02 | 10.14 | 232,397 | -0.42(-3.98%) |
Jul 29, 2021 | 10.50 | 10.63 | 10.33 | 10.56 | 249,305 | +0.03(+0.28%) |
Jul 28, 2021 | 9.930 | 10.72 | 9.800 | 10.53 | 448,918 | +0.64(+6.47%) |
Jul 27, 2021 | 9.960 | 10.00 | 9.560 | 9.890 | 174,543 | -0.21(-2.08%) |
Jul 26, 2021 | 10.37 | 10.59 | 9.940 | 10.10 | 295,887 | -0.30(-2.88%) |
Jul 23, 2021 | 10.59 | 10.65 | 10.10 | 10.40 | 283,461 | -0.16(-1.52%) |
Jul 22, 2021 | 10.47 | 10.88 | 10.12 | 10.56 | 232,668 | +0.02(+0.19%) |
Jul 21, 2021 | 10.20 | 10.56 | 10.12 | 10.54 | 274,753 | +0.46(+4.56%) |
Jul 20, 2021 | 9.900 | 10.21 | 9.740 | 10.08 | 453,782 | +0.30(+3.07%) |
Jul 19, 2021 | 10.00 | 10.10 | 9.430 | 9.780 | 453,827 | -0.44(-4.31%) |
Jul 16, 2021 | 10.67 | 10.77 | 10.11 | 10.22 | 588,777 | -0.38(-3.58%) |
Jul 15, 2021 | 10.85 | 11.05 | 10.51 | 10.60 | 422,003 | -0.14(-1.30%) |
Jul 14, 2021 | 11.62 | 11.70 | 10.64 | 10.74 | 472,748 | -0.70(-6.12%) |
Jul 13, 2021 | 11.32 | 11.60 | 11.16 | 11.44 | 404,945 | -0.03(-0.26%) |
Jul 12, 2021 | 11.28 | 11.52 | 11.02 | 11.47 | 328,884 | +0.19(+1.68%) |
Jul 09, 2021 | 11.96 | 11.96 | 11.21 | 11.28 | 465,600 | -0.56(-4.73%) |
Jul 08, 2021 | 11.83 | 12.17 | 11.51 | 11.84 | 405,956 | -0.19(-1.58%) |
Jul 07, 2021 | 12.26 | 12.27 | 11.58 | 12.03 | 512,802 | -0.13(-1.07%) |
Jul 06, 2021 | 12.65 | 12.74 | 11.73 | 12.16 | 725,402 | -0.56(-4.40%) |
Jul 02, 2021 | 13.25 | 13.25 | 12.66 | 12.72 | 502,695 | -0.51(-3.85%) |
Jul 01, 2021 | 13.32 | 13.68 | 12.88 | 13.23 | 760,263 | -0.08(-0.60%) |
Jun 30, 2021 | 13.15 | 13.98 | 12.92 | 13.31 | 774,792 | +0.17(+1.29%) |
Jun 29, 2021 | 12.79 | 13.53 | 12.56 | 13.14 | 5,493,695 | +0.52(+4.12%) |
Jun 28, 2021 | 12.30 | 12.97 | 11.93 | 12.62 | 1,392,797 | +0.52(+4.30%) |
Jun 25, 2021 | 12.75 | 13.03 | 11.85 | 12.10 | 4,297,764 | -0.74(-5.76%) |
Jun 24, 2021 | 12.93 | 13.17 | 12.31 | 12.84 | 1,154,685 | -0.09(-0.70%) |
Jun 23, 2021 | 11.70 | 13.18 | 11.69 | 12.93 | 2,101,729 | +1.38(+11.95%) |
Jun 22, 2021 | 11.48 | 11.79 | 11.05 | 11.55 | 763,541 | -0.02(-0.17%) |
Jun 21, 2021 | 11.90 | 12.16 | 11.57 | 11.57 | 704,882 | -0.24(-2.03%) |
Jun 18, 2021 | 12.43 | 12.49 | 11.63 | 11.81 | 1,296,965 | -0.44(-3.59%) |
Jun 17, 2021 | 11.87 | 12.60 | 11.84 | 12.25 | 1,130,098 | +0.44(+3.73%) |
Jun 16, 2021 | 11.17 | 12.08 | 11.17 | 11.81 | 1,022,078 | +0.70(+6.30%) |
Jun 15, 2021 | 11.48 | 11.78 | 11.00 | 11.11 | 614,616 | -0.36(-3.14%) |
Jun 14, 2021 | 10.87 | 11.73 | 10.83 | 11.47 | 1,004,368 | +0.67(+6.20%) |
Jun 11, 2021 | 11.02 | 11.15 | 10.53 | 10.80 | 245,719 | -0.21(-1.91%) |
Jun 10, 2021 | 10.75 | 11.03 | 10.43 | 11.01 | 469,419 | +0.20(+1.85%) |
Jun 09, 2021 | 11.03 | 11.25 | 10.30 | 10.81 | 720,642 | -0.32(-2.88%) |
Jun 08, 2021 | 10.65 | 11.26 | 10.14 | 11.13 | 756,074 | +0.25(+2.30%) |
Jun 07, 2021 | 11.37 | 11.37 | 10.76 | 10.88 | 809,765 | -0.37(-3.29%) |
Jun 04, 2021 | 10.92 | 11.61 | 10.86 | 11.25 | 492,362 | +0.47(+4.36%) |
Jun 03, 2021 | 10.64 | 10.92 | 10.28 | 10.78 | 353,376 | +0.11(+1.03%) |
Jun 02, 2021 | 10.46 | 10.81 | 10.19 | 10.67 | 533,065 | +0.12(+1.14%) |