Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.14 | 11.25 | 11.06 | 11.14 | 101,401 | -0.03(-0.24%) |
Aug 30, 2021 | 11.26 | 11.34 | 11.08 | 11.17 | 79,095 | +0.02(+0.16%) |
Aug 27, 2021 | 10.81 | 11.30 | 10.81 | 11.15 | 176,664 | +0.39(+3.67%) |
Aug 26, 2021 | 10.83 | 10.86 | 10.60 | 10.76 | 105,414 | -0.04(-0.42%) |
Aug 25, 2021 | 10.73 | 10.98 | 10.52 | 10.80 | 245,846 | +0.04(+0.42%) |
Aug 24, 2021 | 10.56 | 10.78 | 10.56 | 10.76 | 162,993 | +0.19(+1.78%) |
Aug 23, 2021 | 10.44 | 10.58 | 10.26 | 10.57 | 213,712 | +0.22(+2.08%) |
Aug 20, 2021 | 10.06 | 10.43 | 9.977 | 10.35 | 123,774 | +0.29(+2.85%) |
Aug 19, 2021 | 10.17 | 10.30 | 9.941 | 10.07 | 165,403 | -0.30(-2.86%) |
Aug 18, 2021 | 10.31 | 10.50 | 10.17 | 10.36 | 102,197 | +0.11(+1.05%) |
Aug 17, 2021 | 10.43 | 10.44 | 10.17 | 10.25 | 48,728 | -0.25(-2.39%) |
Aug 16, 2021 | 10.28 | 10.67 | 10.28 | 10.51 | 57,472 | +0.18(+1.74%) |
Aug 13, 2021 | 10.40 | 10.45 | 10.16 | 10.33 | 96,234 | -0.09(-0.86%) |
Aug 12, 2021 | 10.56 | 10.68 | 10.36 | 10.42 | 35,827 | -0.18(-1.69%) |
Aug 11, 2021 | 10.64 | 10.82 | 10.52 | 10.60 | 63,214 | -0.09(-0.84%) |
Aug 10, 2021 | 10.36 | 10.76 | 10.36 | 10.69 | 59,745 | +0.36(+3.48%) |
Aug 09, 2021 | 10.32 | 10.52 | 10.23 | 10.33 | 86,196 | -0.16(-1.54%) |
Aug 06, 2021 | 10.54 | 10.54 | 10.41 | 10.49 | 54,548 | -0.01(-0.08%) |
Aug 05, 2021 | 10.38 | 10.77 | 10.30 | 10.50 | 66,125 | +0.09(+0.86%) |
Aug 04, 2021 | 10.37 | 10.56 | 10.37 | 10.41 | 65,904 | -0.08(-0.77%) |
Aug 03, 2021 | 10.47 | 10.68 | 10.44 | 10.49 | 105,555 | -0.04(-0.43%) |
Aug 02, 2021 | 10.80 | 10.86 | 10.34 | 10.53 | 65,062 | -0.12(-1.10%) |
Jul 30, 2021 | 10.82 | 10.85 | 10.63 | 10.65 | 71,565 | -0.18(-1.64%) |
Jul 29, 2021 | 10.59 | 10.93 | 10.54 | 10.83 | 119,456 | +0.25(+2.35%) |
Jul 28, 2021 | 10.36 | 10.64 | 10.36 | 10.58 | 75,353 | +0.10(+0.93%) |
Jul 27, 2021 | 10.62 | 10.63 | 10.39 | 10.48 | 34,924 | -0.15(-1.42%) |
Jul 26, 2021 | 10.36 | 10.68 | 10.36 | 10.63 | 100,967 | +0.21(+2.05%) |
Jul 23, 2021 | 10.63 | 10.63 | 10.28 | 10.42 | 84,184 | -0.14(-1.35%) |
Jul 22, 2021 | 10.42 | 10.61 | 10.16 | 10.56 | 76,713 | +0.25(+2.42%) |
Jul 21, 2021 | 10.00 | 10.45 | 9.966 | 10.31 | 225,026 | +0.35(+3.48%) |
Jul 20, 2021 | 9.787 | 10.00 | 9.715 | 9.965 | 38,340 | +0.20(+2.00%) |
Jul 19, 2021 | 9.689 | 9.795 | 9.431 | 9.769 | 88,310 | -0.08(-0.81%) |
Jul 16, 2021 | 10.20 | 10.20 | 9.778 | 9.849 | 68,151 | -0.32(-3.15%) |
Jul 15, 2021 | 10.19 | 10.31 | 10.16 | 10.17 | 31,493 | -0.12(-1.21%) |
Jul 14, 2021 | 10.57 | 10.59 | 10.24 | 10.29 | 72,569 | -0.20(-1.95%) |
Jul 13, 2021 | 10.53 | 10.69 | 10.45 | 10.50 | 51,259 | -0.13(-1.26%) |
Jul 12, 2021 | 10.81 | 10.81 | 10.54 | 10.63 | 81,679 | -0.06(-0.58%) |
Jul 09, 2021 | 10.51 | 10.78 | 10.50 | 10.69 | 33,788 | +0.20(+1.87%) |
Jul 08, 2021 | 10.44 | 10.64 | 10.26 | 10.50 | 57,933 | -0.12(-1.09%) |
Jul 07, 2021 | 10.85 | 10.88 | 9.769 | 10.61 | 405,376 | -0.19(-1.73%) |
Jul 06, 2021 | 10.85 | 10.91 | 10.79 | 10.80 | 34,051 | -0.10(-0.90%) |
Jul 02, 2021 | 10.98 | 11.00 | 10.78 | 10.90 | 45,646 | -0.10(-0.89%) |
Jul 01, 2021 | 11.02 | 11.09 | 10.89 | 11.00 | 61,665 | +0.14(+1.31%) |
Jun 30, 2021 | 10.94 | 11.10 | 10.85 | 10.85 | 77,088 | -0.06(-0.57%) |
Jun 29, 2021 | 11.11 | 11.11 | 10.87 | 10.92 | 76,219 | -0.10(-0.89%) |
Jun 28, 2021 | 11.33 | 11.33 | 10.96 | 11.01 | 99,193 | -0.28(-2.44%) |
Jun 25, 2021 | 11.41 | 11.61 | 11.19 | 11.29 | 205,673 | -0.13(-1.17%) |
Jun 24, 2021 | 11.44 | 11.61 | 11.32 | 11.42 | 57,073 | +0.07(+0.63%) |
Jun 23, 2021 | 11.39 | 11.81 | 11.25 | 11.35 | 122,039 | -0.01(-0.08%) |
Jun 22, 2021 | 11.41 | 11.56 | 11.22 | 11.36 | 60,511 | -0.04(-0.31%) |
Jun 21, 2021 | 11.21 | 11.54 | 11.18 | 11.40 | 66,169 | +0.22(+1.99%) |
Jun 18, 2021 | 11.49 | 11.57 | 11.16 | 11.17 | 91,707 | -0.46(-3.98%) |
Jun 17, 2021 | 11.94 | 12.00 | 11.48 | 11.64 | 67,226 | -0.33(-2.75%) |
Jun 16, 2021 | 11.90 | 12.14 | 11.68 | 11.97 | 140,630 | +0.14(+1.20%) |
Jun 15, 2021 | 11.71 | 11.93 | 11.44 | 11.82 | 160,478 | +0.35(+3.02%) |
Jun 14, 2021 | 11.64 | 11.67 | 11.45 | 11.48 | 114,440 | -0.05(-0.46%) |
Jun 11, 2021 | 11.65 | 11.73 | 11.53 | 11.53 | 118,370 | -0.18(-1.52%) |
Jun 10, 2021 | 11.48 | 11.75 | 11.48 | 11.71 | 102,390 | +0.32(+2.81%) |
Jun 09, 2021 | 11.43 | 11.75 | 11.38 | 11.39 | 109,714 | +0.06(+0.55%) |
Jun 08, 2021 | 11.18 | 11.57 | 11.15 | 11.33 | 119,360 | +0.11(+0.95%) |
Jun 07, 2021 | 10.94 | 11.59 | 10.94 | 11.22 | 294,704 | +0.18(+1.61%) |
Jun 04, 2021 | 10.97 | 11.29 | 10.77 | 11.04 | 131,110 | +0.09(+0.81%) |
Jun 03, 2021 | 10.99 | 11.08 | 10.75 | 10.95 | 113,787 | -0.06(-0.56%) |
Jun 02, 2021 | 11.11 | 11.12 | 10.87 | 11.01 | 92,400 | +0.02(+0.16%) |