Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.48 | 11.59 | 11.48 | 11.53 | 8,570,716 | +0.06(+0.49%) |
Aug 30, 2021 | 11.62 | 11.65 | 11.45 | 11.47 | 7,469,389 | -0.13(-1.10%) |
Aug 27, 2021 | 11.42 | 11.64 | 11.42 | 11.60 | 6,676,926 | +0.17(+1.47%) |
Aug 26, 2021 | 11.52 | 11.58 | 11.41 | 11.43 | 8,073,335 | -0.11(-0.91%) |
Aug 25, 2021 | 11.54 | 11.60 | 11.46 | 11.53 | 6,226,601 | +0.01(+0.12%) |
Aug 24, 2021 | 11.45 | 11.55 | 11.44 | 11.52 | 5,392,543 | +0.10(+0.86%) |
Aug 23, 2021 | 11.32 | 11.45 | 11.31 | 11.42 | 6,151,164 | +0.13(+1.18%) |
Aug 20, 2021 | 11.15 | 11.29 | 11.08 | 11.29 | 6,925,654 | +0.13(+1.20%) |
Aug 19, 2021 | 11.32 | 11.33 | 11.13 | 11.15 | 11,229,432 | -0.22(-1.91%) |
Aug 18, 2021 | 11.42 | 11.50 | 11.37 | 11.37 | 6,643,579 | -0.06(-0.49%) |
Aug 17, 2021 | 11.39 | 11.46 | 11.34 | 11.43 | 5,110,313 | +0.01(+0.12%) |
Aug 16, 2021 | 11.46 | 11.47 | 11.31 | 11.41 | 7,239,521 | -0.05(-0.43%) |
Aug 13, 2021 | 11.46 | 11.52 | 11.42 | 11.46 | 4,976,196 | -0.01(-0.06%) |
Aug 12, 2021 | 11.43 | 11.49 | 11.39 | 11.47 | 6,751,906 | +0.06(+0.49%) |
Aug 11, 2021 | 11.35 | 11.43 | 11.25 | 11.41 | 6,781,076 | +0.11(+0.93%) |
Aug 10, 2021 | 11.31 | 11.35 | 11.22 | 11.31 | 6,033,889 | +0.06(+0.56%) |
Aug 09, 2021 | 11.25 | 11.29 | 11.13 | 11.24 | 7,053,443 | +0.02(+0.16%) |
Aug 06, 2021 | 11.22 | 11.28 | 11.17 | 11.23 | 5,976,324 | +0.08(+0.72%) |
Aug 05, 2021 | 11.07 | 11.21 | 11.04 | 11.15 | 5,999,916 | +0.11(+0.95%) |
Aug 04, 2021 | 11.07 | 11.13 | 10.97 | 11.04 | 8,160,314 | -0.06(-0.51%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.99 | 11.10 | 7,590,288 | -0.06(-0.50%) |
Aug 02, 2021 | 11.17 | 11.29 | 11.12 | 11.15 | 8,431,649 | +0.02(+0.19%) |
Jul 30, 2021 | 11.27 | 11.38 | 11.11 | 11.13 | 11,011,762 | -0.22(-1.92%) |
Jul 29, 2021 | 11.31 | 11.41 | 11.23 | 11.35 | 8,938,225 | +0.12(+1.06%) |
Jul 28, 2021 | 11.28 | 11.32 | 11.08 | 11.23 | 10,462,467 | -0.03(-0.31%) |
Jul 27, 2021 | 11.22 | 11.27 | 10.87 | 11.27 | 18,547,812 | +0.00(+0.00%) |
Jul 26, 2021 | 11.24 | 11.37 | 11.23 | 11.27 | 10,625,650 | +0.04(+0.37%) |
Jul 23, 2021 | 11.37 | 11.39 | 11.19 | 11.22 | 8,043,942 | -0.06(-0.49%) |
Jul 22, 2021 | 11.43 | 11.44 | 11.26 | 11.28 | 9,812,907 | -0.16(-1.40%) |
Jul 21, 2021 | 11.38 | 11.52 | 11.38 | 11.44 | 10,042,368 | +0.13(+1.11%) |
Jul 20, 2021 | 11.07 | 11.35 | 11.00 | 11.31 | 11,838,294 | +0.29(+2.59%) |
Jul 19, 2021 | 11.09 | 11.15 | 10.88 | 11.03 | 15,631,455 | -0.20(-1.80%) |
Jul 16, 2021 | 11.31 | 11.36 | 11.20 | 11.23 | 7,514,765 | -0.02(-0.19%) |
Jul 15, 2021 | 11.20 | 11.36 | 11.11 | 11.25 | 12,296,907 | +0.03(+0.25%) |
Jul 14, 2021 | 11.45 | 11.57 | 11.19 | 11.22 | 13,859,079 | -0.17(-1.47%) |
Jul 13, 2021 | 11.74 | 11.74 | 11.38 | 11.39 | 15,466,211 | -0.36(-3.02%) |
Jul 12, 2021 | 11.75 | 11.83 | 11.66 | 11.75 | 7,194,468 | -0.01(-0.12%) |
Jul 09, 2021 | 11.63 | 11.77 | 11.61 | 11.76 | 8,873,959 | +0.25(+2.18%) |
Jul 08, 2021 | 11.48 | 11.63 | 11.33 | 11.51 | 12,455,760 | -0.09(-0.78%) |
Jul 07, 2021 | 11.73 | 11.75 | 11.59 | 11.60 | 10,200,023 | -0.14(-1.19%) |
Jul 06, 2021 | 11.84 | 11.84 | 11.69 | 11.74 | 10,946,004 | -0.06(-0.47%) |
Jul 02, 2021 | 11.88 | 11.91 | 11.78 | 11.79 | 6,528,760 | -0.05(-0.41%) |
Jul 01, 2021 | 11.79 | 11.91 | 11.70 | 11.84 | 8,318,831 | +0.08(+0.71%) |
Jun 30, 2021 | 11.72 | 11.79 | 11.67 | 11.76 | 8,240,351 | +0.06(+0.54%) |
Jun 29, 2021 | 11.96 | 11.96 | 11.62 | 11.70 | 13,022,024 | -0.20(-1.64%) |
Jun 28, 2021 | 11.98 | 11.98 | 11.82 | 11.89 | 10,089,223 | -0.01(-0.12%) |
Jun 25, 2021 | 11.89 | 11.96 | 11.87 | 11.91 | 8,524,258 | +0.05(+0.41%) |
Jun 24, 2021 | 11.84 | 11.90 | 11.79 | 11.86 | 5,824,939 | +0.06(+0.47%) |
Jun 23, 2021 | 11.80 | 11.85 | 11.74 | 11.80 | 8,677,556 | +0.05(+0.41%) |
Jun 22, 2021 | 11.88 | 11.88 | 11.73 | 11.75 | 10,018,222 | -0.05(-0.41%) |
Jun 21, 2021 | 11.63 | 11.81 | 11.57 | 11.80 | 10,930,936 | +0.26(+2.22%) |
Jun 18, 2021 | 11.67 | 11.71 | 11.48 | 11.55 | 24,241,802 | -0.20(-1.71%) |
Jun 17, 2021 | 12.06 | 12.12 | 11.61 | 11.75 | 21,136,154 | -0.32(-2.69%) |
Jun 16, 2021 | 12.02 | 12.10 | 11.98 | 12.07 | 12,835,644 | +0.06(+0.52%) |
Jun 15, 2021 | 12.22 | 12.23 | 11.95 | 12.01 | 17,602,256 | -0.18(-1.48%) |
Jun 14, 2021 | 12.26 | 12.36 | 12.13 | 12.19 | 19,294,986 | -0.06(-0.45%) |
Jun 11, 2021 | 12.55 | 12.57 | 12.18 | 12.25 | 37,521,796 | -0.63(-4.89%) |
Jun 10, 2021 | 12.98 | 13.00 | 12.87 | 12.87 | 11,819,797 | -0.03(-0.21%) |
Jun 09, 2021 | 12.94 | 13.03 | 12.89 | 12.90 | 13,575,599 | -0.03(-0.21%) |
Jun 08, 2021 | 12.89 | 12.93 | 12.84 | 12.93 | 9,513,388 | +0.01(+0.11%) |
Jun 07, 2021 | 12.89 | 12.94 | 12.83 | 12.92 | 7,801,916 | +0.02(+0.16%) |
Jun 04, 2021 | 12.88 | 12.93 | 12.81 | 12.89 | 8,467,443 | +0.03(+0.27%) |
Jun 03, 2021 | 12.90 | 12.92 | 12.83 | 12.86 | 7,345,117 | -0.04(-0.32%) |
Jun 02, 2021 | 12.88 | 12.96 | 12.85 | 12.90 | 9,108,104 | +0.02(+0.16%) |