Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.72 | 10.77 | 10.69 | 10.76 | 19,443 | +0.05(+0.49%) |
Aug 30, 2021 | 10.70 | 10.76 | 10.67 | 10.70 | 27,734 | +0.01(+0.08%) |
Aug 27, 2021 | 10.66 | 10.71 | 10.62 | 10.70 | 13,737 | +0.07(+0.66%) |
Aug 26, 2021 | 10.68 | 10.69 | 10.62 | 10.62 | 13,949 | -0.06(-0.54%) |
Aug 25, 2021 | 10.69 | 10.70 | 10.67 | 10.68 | 24,574 | -0.00(-0.04%) |
Aug 24, 2021 | 10.74 | 10.74 | 10.69 | 10.69 | 23,944 | -0.02(-0.16%) |
Aug 23, 2021 | 10.69 | 10.74 | 10.64 | 10.70 | 26,390 | +0.08(+0.75%) |
Aug 20, 2021 | 10.59 | 10.68 | 10.54 | 10.62 | 18,890 | +0.06(+0.58%) |
Aug 19, 2021 | 10.56 | 10.61 | 10.53 | 10.56 | 12,582 | -0.04(-0.41%) |
Aug 18, 2021 | 10.67 | 10.69 | 10.56 | 10.61 | 31,832 | +0.05(+0.50%) |
Aug 17, 2021 | 10.69 | 10.72 | 10.55 | 10.55 | 30,388 | -0.14(-1.29%) |
Aug 16, 2021 | 10.62 | 10.69 | 10.57 | 10.69 | 32,011 | +0.02(+0.15%) |
Aug 13, 2021 | 10.62 | 10.68 | 10.59 | 10.68 | 36,727 | +0.15(+1.42%) |
Aug 12, 2021 | 10.55 | 10.56 | 10.53 | 10.53 | 17,818 | -0.03(-0.25%) |
Aug 11, 2021 | 10.40 | 10.55 | 10.40 | 10.55 | 28,847 | +0.12(+1.18%) |
Aug 10, 2021 | 10.45 | 10.45 | 10.36 | 10.43 | 17,358 | -0.02(-0.17%) |
Aug 09, 2021 | 10.40 | 10.51 | 10.36 | 10.45 | 22,911 | +0.10(+0.93%) |
Aug 06, 2021 | 10.33 | 10.48 | 10.33 | 10.35 | 12,709 | -0.02(-0.17%) |
Aug 05, 2021 | 10.27 | 10.37 | 10.27 | 10.37 | 17,073 | +0.11(+1.02%) |
Aug 04, 2021 | 10.26 | 10.33 | 10.25 | 10.26 | 15,973 | -0.07(-0.68%) |
Aug 03, 2021 | 10.31 | 10.33 | 10.23 | 10.33 | 18,634 | +0.03(+0.26%) |
Aug 02, 2021 | 10.39 | 10.40 | 10.31 | 10.31 | 24,131 | +0.03(+0.26%) |
Jul 30, 2021 | 10.43 | 10.43 | 10.28 | 10.28 | 29,415 | -0.17(-1.59%) |
Jul 29, 2021 | 10.46 | 10.46 | 10.39 | 10.45 | 8,229 | +0.04(+0.42%) |
Jul 28, 2021 | 10.36 | 10.40 | 10.26 | 10.40 | 19,119 | +0.14(+1.37%) |
Jul 27, 2021 | 10.45 | 10.45 | 10.20 | 10.26 | 27,614 | -0.15(-1.43%) |
Jul 26, 2021 | 10.39 | 10.56 | 10.30 | 10.41 | 42,580 | +0.08(+0.76%) |
Jul 23, 2021 | 10.30 | 10.39 | 10.30 | 10.33 | 34,515 | +0.04(+0.34%) |
Jul 22, 2021 | 10.27 | 10.38 | 10.26 | 10.30 | 45,102 | -0.03(-0.25%) |
Jul 21, 2021 | 10.40 | 10.40 | 10.28 | 10.33 | 41,501 | -0.04(-0.42%) |
Jul 20, 2021 | 10.15 | 10.41 | 10.15 | 10.37 | 23,007 | +0.22(+2.15%) |
Jul 19, 2021 | 10.36 | 10.36 | 9.994 | 10.15 | 111,267 | -0.22(-2.10%) |
Jul 16, 2021 | 10.41 | 10.42 | 10.34 | 10.37 | 21,543 | -0.06(-0.58%) |
Jul 15, 2021 | 10.50 | 10.50 | 10.38 | 10.43 | 33,895 | -0.08(-0.75%) |
Jul 14, 2021 | 10.48 | 10.55 | 10.47 | 10.51 | 22,077 | +0.08(+0.75%) |
Jul 13, 2021 | 10.39 | 10.52 | 10.39 | 10.43 | 29,226 | +0.02(+0.17%) |
Jul 12, 2021 | 10.33 | 10.45 | 10.33 | 10.41 | 58,250 | +0.10(+0.93%) |
Jul 09, 2021 | 10.26 | 10.33 | 10.26 | 10.32 | 54,204 | +0.13(+1.28%) |
Jul 08, 2021 | 10.31 | 10.31 | 10.16 | 10.19 | 60,410 | -0.15(-1.43%) |
Jul 07, 2021 | 10.27 | 10.34 | 10.22 | 10.33 | 132,653 | +0.13(+1.28%) |
Jul 06, 2021 | 10.19 | 10.20 | 10.12 | 10.20 | 52,572 | +0.03(+0.26%) |
Jul 02, 2021 | 10.14 | 10.18 | 10.09 | 10.18 | 15,170 | +0.03(+0.34%) |
Jul 01, 2021 | 10.05 | 10.14 | 10.00 | 10.14 | 25,157 | +0.10(+0.95%) |
Jun 30, 2021 | 10.06 | 10.08 | 10.02 | 10.05 | 12,231 | +0.03(+0.35%) |
Jun 29, 2021 | 9.933 | 10.02 | 9.933 | 10.01 | 16,626 | +0.05(+0.52%) |
Jun 28, 2021 | 9.933 | 10.01 | 9.929 | 9.959 | 12,102 | +0.04(+0.44%) |
Jun 25, 2021 | 9.933 | 9.933 | 9.890 | 9.916 | 17,641 | +0.00(+0.00%) |
Jun 24, 2021 | 9.933 | 9.933 | 9.881 | 9.916 | 23,528 | -0.01(-0.09%) |
Jun 23, 2021 | 9.846 | 9.925 | 9.846 | 9.925 | 11,455 | +0.03(+0.35%) |
Jun 22, 2021 | 9.977 | 9.977 | 9.864 | 9.890 | 57,162 | -0.06(-0.61%) |
Jun 21, 2021 | 9.803 | 9.950 | 9.777 | 9.950 | 41,796 | +0.17(+1.77%) |
Jun 18, 2021 | 9.786 | 9.874 | 9.734 | 9.777 | 28,435 | -0.02(-0.18%) |
Jun 17, 2021 | 9.820 | 9.924 | 9.794 | 9.794 | 38,972 | -0.13(-1.31%) |
Jun 16, 2021 | 9.881 | 9.959 | 9.837 | 9.924 | 12,235 | +0.05(+0.53%) |
Jun 15, 2021 | 9.959 | 9.959 | 9.872 | 9.872 | 15,426 | -0.06(-0.61%) |
Jun 14, 2021 | 9.924 | 9.933 | 9.884 | 9.933 | 13,875 | +0.04(+0.44%) |
Jun 11, 2021 | 9.907 | 9.919 | 9.803 | 9.889 | 14,336 | +0.06(+0.62%) |
Jun 10, 2021 | 9.889 | 9.915 | 9.786 | 9.829 | 24,732 | -0.08(-0.79%) |
Jun 09, 2021 | 9.846 | 9.907 | 9.811 | 9.907 | 16,918 | +0.06(+0.62%) |
Jun 08, 2021 | 9.803 | 9.846 | 9.803 | 9.846 | 31,811 | +0.04(+0.44%) |
Jun 07, 2021 | 9.777 | 9.811 | 9.777 | 9.803 | 34,409 | -0.01(-0.09%) |
Jun 04, 2021 | 9.786 | 9.811 | 9.768 | 9.811 | 27,333 | +0.03(+0.27%) |
Jun 03, 2021 | 9.751 | 9.786 | 9.621 | 9.786 | 39,987 | +0.03(+0.36%) |
Jun 02, 2021 | 9.751 | 9.766 | 9.708 | 9.751 | 13,432 | +0.00(+0.00%) |