Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.37 | 10.62 | 10.31 | 10.56 | 265,865 | +0.20(+1.96%) |
Aug 30, 2021 | 10.59 | 10.69 | 10.28 | 10.36 | 307,509 | -0.12(-1.14%) |
Aug 27, 2021 | 10.40 | 10.60 | 10.39 | 10.48 | 432,796 | +0.14(+1.34%) |
Aug 26, 2021 | 10.37 | 10.51 | 10.24 | 10.34 | 305,095 | +0.00(+0.00%) |
Aug 25, 2021 | 10.39 | 10.42 | 10.13 | 10.34 | 277,252 | +0.06(+0.54%) |
Aug 24, 2021 | 10.33 | 10.48 | 10.18 | 10.28 | 288,189 | +0.01(+0.09%) |
Aug 23, 2021 | 9.962 | 10.31 | 9.925 | 10.28 | 481,842 | +0.45(+4.60%) |
Aug 20, 2021 | 9.916 | 10.03 | 9.713 | 9.823 | 484,747 | -0.18(-1.84%) |
Aug 19, 2021 | 10.17 | 10.28 | 9.943 | 10.01 | 392,182 | -0.28(-2.69%) |
Aug 18, 2021 | 10.42 | 10.53 | 10.28 | 10.28 | 303,644 | -0.09(-0.89%) |
Aug 17, 2021 | 10.20 | 10.60 | 10.20 | 10.38 | 240,998 | +0.16(+1.53%) |
Aug 16, 2021 | 10.25 | 10.32 | 10.09 | 10.22 | 255,182 | -0.10(-0.98%) |
Aug 13, 2021 | 10.47 | 10.49 | 10.18 | 10.32 | 245,296 | -0.18(-1.67%) |
Aug 12, 2021 | 10.85 | 10.86 | 10.41 | 10.50 | 211,712 | -0.39(-3.56%) |
Aug 11, 2021 | 10.63 | 10.89 | 10.55 | 10.88 | 228,546 | +0.30(+2.88%) |
Aug 10, 2021 | 10.17 | 10.65 | 10.14 | 10.58 | 334,267 | +0.36(+3.52%) |
Aug 09, 2021 | 10.46 | 10.57 | 10.15 | 10.22 | 442,338 | -0.33(-3.15%) |
Aug 06, 2021 | 10.18 | 10.64 | 10.09 | 10.55 | 441,025 | +0.28(+2.69%) |
Aug 05, 2021 | 11.16 | 11.16 | 10.18 | 10.28 | 899,093 | -0.56(-5.19%) |
Aug 04, 2021 | 11.27 | 11.39 | 10.83 | 10.84 | 390,623 | -0.60(-5.24%) |
Aug 03, 2021 | 11.35 | 11.51 | 11.08 | 11.44 | 182,118 | +0.03(+0.24%) |
Aug 02, 2021 | 11.64 | 11.93 | 11.31 | 11.41 | 243,768 | -0.26(-2.21%) |
Jul 30, 2021 | 11.70 | 11.87 | 11.52 | 11.67 | 238,908 | -0.06(-0.47%) |
Jul 29, 2021 | 11.49 | 12.00 | 11.41 | 11.72 | 425,317 | +0.46(+4.10%) |
Jul 28, 2021 | 11.34 | 11.44 | 11.18 | 11.26 | 190,651 | +0.05(+0.41%) |
Jul 27, 2021 | 11.40 | 11.40 | 10.87 | 11.22 | 279,655 | -0.29(-2.49%) |
Jul 26, 2021 | 11.43 | 11.88 | 11.43 | 11.50 | 294,303 | +0.07(+0.65%) |
Jul 23, 2021 | 11.33 | 11.54 | 11.14 | 11.43 | 317,538 | +0.10(+0.90%) |
Jul 22, 2021 | 11.61 | 11.68 | 11.04 | 11.33 | 595,576 | -0.36(-3.08%) |
Jul 21, 2021 | 11.27 | 11.78 | 11.23 | 11.69 | 292,779 | +0.67(+6.11%) |
Jul 20, 2021 | 11.08 | 11.12 | 10.79 | 11.01 | 519,301 | -0.01(-0.08%) |
Jul 19, 2021 | 11.10 | 11.21 | 10.84 | 11.02 | 550,754 | -0.25(-2.21%) |
Jul 16, 2021 | 11.80 | 11.85 | 11.20 | 11.27 | 507,684 | -0.38(-3.25%) |
Jul 15, 2021 | 11.72 | 11.94 | 11.47 | 11.65 | 401,703 | -0.21(-1.79%) |
Jul 14, 2021 | 12.06 | 12.32 | 11.73 | 11.86 | 419,199 | -0.08(-0.69%) |
Jul 13, 2021 | 12.41 | 12.41 | 11.91 | 11.94 | 451,112 | -0.55(-4.43%) |
Jul 12, 2021 | 12.53 | 12.68 | 12.33 | 12.50 | 207,298 | -0.22(-1.74%) |
Jul 09, 2021 | 12.63 | 12.88 | 12.48 | 12.72 | 265,511 | +0.23(+1.85%) |
Jul 08, 2021 | 12.54 | 12.65 | 12.24 | 12.49 | 347,155 | -0.24(-1.88%) |
Jul 07, 2021 | 13.04 | 13.11 | 12.57 | 12.73 | 584,358 | -0.38(-2.89%) |
Jul 06, 2021 | 13.13 | 13.37 | 12.96 | 13.11 | 537,106 | +0.26(+2.01%) |
Jul 02, 2021 | 12.53 | 13.05 | 12.53 | 12.85 | 646,078 | +0.41(+3.26%) |
Jul 01, 2021 | 13.39 | 13.47 | 12.19 | 12.44 | 1,305,636 | -0.86(-6.45%) |
Jun 30, 2021 | 12.95 | 13.45 | 12.95 | 13.30 | 455,462 | +0.30(+2.34%) |
Jun 29, 2021 | 13.38 | 13.49 | 12.96 | 13.00 | 390,308 | -0.37(-2.76%) |
Jun 28, 2021 | 14.48 | 14.48 | 13.16 | 13.37 | 700,972 | -1.12(-7.71%) |
Jun 25, 2021 | 14.20 | 14.71 | 14.15 | 14.48 | 3,585,492 | +0.38(+2.68%) |
Jun 24, 2021 | 13.96 | 14.38 | 13.84 | 14.10 | 550,088 | +0.24(+1.73%) |
Jun 23, 2021 | 13.36 | 13.88 | 13.34 | 13.86 | 604,694 | +0.60(+4.52%) |
Jun 22, 2021 | 13.17 | 13.26 | 13.05 | 13.26 | 604,562 | -0.05(-0.35%) |
Jun 21, 2021 | 13.06 | 13.44 | 13.06 | 13.31 | 452,331 | +0.22(+1.69%) |
Jun 18, 2021 | 13.01 | 13.40 | 12.81 | 13.09 | 544,157 | -0.16(-1.18%) |
Jun 17, 2021 | 13.63 | 13.82 | 12.95 | 13.25 | 466,259 | -0.57(-4.14%) |
Jun 16, 2021 | 13.68 | 13.98 | 13.48 | 13.82 | 284,306 | +0.13(+0.94%) |
Jun 15, 2021 | 13.93 | 13.93 | 13.41 | 13.69 | 423,371 | -0.26(-1.85%) |
Jun 14, 2021 | 14.30 | 14.34 | 13.88 | 13.95 | 325,503 | -0.40(-2.77%) |
Jun 11, 2021 | 14.55 | 14.75 | 14.29 | 14.34 | 336,977 | -0.09(-0.64%) |
Jun 10, 2021 | 14.39 | 14.53 | 14.20 | 14.44 | 351,726 | +0.18(+1.29%) |
Jun 09, 2021 | 14.45 | 14.45 | 14.14 | 14.25 | 325,020 | -0.21(-1.47%) |
Jun 08, 2021 | 14.48 | 14.60 | 14.30 | 14.46 | 467,649 | +0.08(+0.58%) |
Jun 07, 2021 | 13.86 | 14.66 | 13.86 | 14.38 | 620,781 | +0.52(+3.73%) |
Jun 04, 2021 | 13.86 | 14.00 | 13.70 | 13.86 | 352,162 | -0.09(-0.66%) |
Jun 03, 2021 | 13.94 | 14.09 | 13.81 | 13.96 | 322,527 | -0.19(-1.37%) |
Jun 02, 2021 | 14.16 | 14.31 | 13.98 | 14.15 | 505,108 | +0.03(+0.20%) |