Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.61 | 10.67 | 10.54 | 10.54 | 152,812 | -0.11(-1.03%) |
Aug 30, 2021 | 10.71 | 10.81 | 10.53 | 10.65 | 376,649 | -0.01(-0.13%) |
Aug 27, 2021 | 10.64 | 10.75 | 10.61 | 10.67 | 281,079 | +0.09(+0.83%) |
Aug 26, 2021 | 10.59 | 10.63 | 10.49 | 10.58 | 169,938 | -0.01(-0.13%) |
Aug 25, 2021 | 10.59 | 10.69 | 10.56 | 10.59 | 218,893 | +0.10(+0.96%) |
Aug 24, 2021 | 10.50 | 10.52 | 10.39 | 10.49 | 152,300 | +0.07(+0.71%) |
Aug 23, 2021 | 10.51 | 10.51 | 10.35 | 10.42 | 231,473 | +0.02(+0.19%) |
Aug 20, 2021 | 10.25 | 10.45 | 10.19 | 10.40 | 199,019 | +0.22(+2.11%) |
Aug 19, 2021 | 10.51 | 10.55 | 10.05 | 10.18 | 381,303 | -0.38(-3.57%) |
Aug 18, 2021 | 10.61 | 10.68 | 10.55 | 10.56 | 155,830 | -0.12(-1.13%) |
Aug 17, 2021 | 10.78 | 10.81 | 10.53 | 10.68 | 263,647 | -0.13(-1.24%) |
Aug 16, 2021 | 10.85 | 10.88 | 10.71 | 10.82 | 145,032 | -0.01(-0.06%) |
Aug 13, 2021 | 10.65 | 10.90 | 10.65 | 10.82 | 209,307 | +0.17(+1.64%) |
Aug 12, 2021 | 10.63 | 10.71 | 10.55 | 10.65 | 135,196 | +0.09(+0.83%) |
Aug 11, 2021 | 10.54 | 10.59 | 10.40 | 10.56 | 161,306 | +0.13(+1.23%) |
Aug 10, 2021 | 10.44 | 10.50 | 10.41 | 10.43 | 196,788 | +0.00(+0.00%) |
Aug 09, 2021 | 10.53 | 10.63 | 10.41 | 10.43 | 166,265 | -0.08(-0.77%) |
Aug 06, 2021 | 10.43 | 10.59 | 10.41 | 10.51 | 97,905 | +0.11(+1.03%) |
Aug 05, 2021 | 10.47 | 10.55 | 10.18 | 10.41 | 359,538 | -0.13(-1.21%) |
Aug 04, 2021 | 10.61 | 10.61 | 10.48 | 10.53 | 110,342 | -0.06(-0.57%) |
Aug 03, 2021 | 10.60 | 10.65 | 10.44 | 10.59 | 184,521 | +0.03(+0.32%) |
Aug 02, 2021 | 10.63 | 10.73 | 10.50 | 10.56 | 133,524 | -0.07(-0.63%) |
Jul 30, 2021 | 10.74 | 10.85 | 10.55 | 10.63 | 170,147 | -0.11(-1.00%) |
Jul 29, 2021 | 10.84 | 10.84 | 10.73 | 10.73 | 105,085 | -0.07(-0.69%) |
Jul 28, 2021 | 10.76 | 10.84 | 10.67 | 10.81 | 129,135 | +0.04(+0.38%) |
Jul 27, 2021 | 10.72 | 10.78 | 10.67 | 10.77 | 78,905 | -0.01(-0.13%) |
Jul 26, 2021 | 10.70 | 10.79 | 10.69 | 10.78 | 64,734 | +0.11(+1.01%) |
Jul 23, 2021 | 10.78 | 10.84 | 10.67 | 10.67 | 153,447 | +0.01(+0.06%) |
Jul 22, 2021 | 10.78 | 10.81 | 10.67 | 10.67 | 55,054 | -0.09(-0.81%) |
Jul 21, 2021 | 10.77 | 10.94 | 10.76 | 10.76 | 112,677 | -0.01(-0.13%) |
Jul 20, 2021 | 10.50 | 10.86 | 10.47 | 10.77 | 218,728 | +0.26(+2.50%) |
Jul 19, 2021 | 10.60 | 10.64 | 10.36 | 10.51 | 243,346 | -0.20(-1.89%) |
Jul 16, 2021 | 10.89 | 10.90 | 10.69 | 10.71 | 162,117 | -0.14(-1.30%) |
Jul 15, 2021 | 10.73 | 11.00 | 10.71 | 10.85 | 226,267 | +0.07(+0.62%) |
Jul 14, 2021 | 10.97 | 11.04 | 10.71 | 10.78 | 288,045 | -0.12(-1.11%) |
Jul 13, 2021 | 10.77 | 11.02 | 10.70 | 10.90 | 557,039 | +0.21(+1.95%) |
Jul 12, 2021 | 10.59 | 10.74 | 10.36 | 10.69 | 487,645 | +0.26(+2.45%) |
Jul 09, 2021 | 10.43 | 10.49 | 10.34 | 10.44 | 277,873 | -0.01(-0.06%) |
Jul 08, 2021 | 10.34 | 10.48 | 10.17 | 10.45 | 178,139 | -0.01(-0.07%) |
Jul 07, 2021 | 10.67 | 10.67 | 10.43 | 10.45 | 169,688 | -0.21(-1.96%) |
Jul 06, 2021 | 10.44 | 10.67 | 10.36 | 10.66 | 245,671 | +0.24(+2.33%) |
Jul 02, 2021 | 10.31 | 10.42 | 10.27 | 10.42 | 102,400 | +0.15(+1.51%) |
Jul 01, 2021 | 10.21 | 10.34 | 10.17 | 10.26 | 303,307 | +0.04(+0.40%) |
Jun 30, 2021 | 10.26 | 10.27 | 10.16 | 10.22 | 237,523 | +0.05(+0.46%) |
Jun 29, 2021 | 10.29 | 10.52 | 10.15 | 10.18 | 368,814 | -0.10(-0.98%) |
Jun 28, 2021 | 10.18 | 10.31 | 10.08 | 10.28 | 269,071 | +0.16(+1.60%) |
Jun 25, 2021 | 10.23 | 10.30 | 10.12 | 10.12 | 192,497 | -0.11(-1.12%) |
Jun 24, 2021 | 10.32 | 10.33 | 10.20 | 10.23 | 158,157 | -0.05(-0.46%) |
Jun 23, 2021 | 10.29 | 10.31 | 10.26 | 10.28 | 138,665 | +0.03(+0.26%) |
Jun 22, 2021 | 10.36 | 10.36 | 10.16 | 10.25 | 109,599 | -0.11(-1.04%) |
Jun 21, 2021 | 10.16 | 10.51 | 10.16 | 10.36 | 226,401 | +0.20(+1.99%) |
Jun 18, 2021 | 10.22 | 10.30 | 9.988 | 10.16 | 559,257 | -0.08(-0.79%) |
Jun 17, 2021 | 10.49 | 10.50 | 10.16 | 10.24 | 323,603 | -0.21(-2.00%) |
Jun 16, 2021 | 10.49 | 10.49 | 10.37 | 10.45 | 344,979 | -0.06(-0.58%) |
Jun 15, 2021 | 10.70 | 10.76 | 10.50 | 10.51 | 367,943 | -0.24(-2.19%) |
Jun 14, 2021 | 10.90 | 11.04 | 10.70 | 10.74 | 466,813 | -0.26(-2.33%) |
Jun 11, 2021 | 10.99 | 11.06 | 10.89 | 11.00 | 311,859 | +0.11(+0.97%) |
Jun 10, 2021 | 10.70 | 10.91 | 10.68 | 10.89 | 296,689 | +0.20(+1.91%) |
Jun 09, 2021 | 10.63 | 10.69 | 10.58 | 10.69 | 233,258 | +0.09(+0.81%) |
Jun 08, 2021 | 10.60 | 10.66 | 10.56 | 10.60 | 320,571 | +0.07(+0.63%) |
Jun 07, 2021 | 10.45 | 10.62 | 10.44 | 10.54 | 370,202 | +0.10(+0.95%) |
Jun 04, 2021 | 10.41 | 10.47 | 10.33 | 10.44 | 209,814 | +0.07(+0.70%) |
Jun 03, 2021 | 10.33 | 10.41 | 10.29 | 10.37 | 171,799 | +0.06(+0.57%) |
Jun 02, 2021 | 10.26 | 10.38 | 10.26 | 10.31 | 211,009 | +0.05(+0.51%) |