Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.56 | 11.61 | 11.53 | 11.61 | 273,416 | +0.06(+0.55%) |
Aug 30, 2021 | 11.54 | 11.54 | 11.50 | 11.54 | 309,251 | +0.02(+0.14%) |
Aug 27, 2021 | 11.45 | 11.57 | 11.43 | 11.53 | 362,407 | +0.11(+0.97%) |
Aug 26, 2021 | 11.47 | 11.49 | 11.42 | 11.42 | 199,779 | -0.05(-0.42%) |
Aug 25, 2021 | 11.46 | 11.48 | 11.44 | 11.46 | 179,087 | +0.03(+0.28%) |
Aug 24, 2021 | 11.46 | 11.47 | 11.43 | 11.43 | 240,148 | +0.01(+0.07%) |
Aug 23, 2021 | 11.38 | 11.44 | 11.31 | 11.42 | 194,548 | +0.07(+0.58%) |
Aug 20, 2021 | 11.39 | 11.44 | 11.36 | 11.36 | 333,046 | +0.02(+0.14%) |
Aug 19, 2021 | 11.34 | 11.41 | 11.30 | 11.34 | 438,147 | -0.08(-0.69%) |
Aug 18, 2021 | 11.43 | 11.48 | 11.41 | 11.42 | 312,300 | -0.01(-0.07%) |
Aug 17, 2021 | 11.41 | 11.47 | 11.38 | 11.43 | 363,995 | +0.00(+0.00%) |
Aug 16, 2021 | 11.43 | 11.45 | 11.36 | 11.43 | 265,880 | -0.01(-0.07%) |
Aug 13, 2021 | 11.41 | 11.45 | 11.41 | 11.44 | 217,071 | +0.02(+0.14%) |
Aug 12, 2021 | 11.45 | 11.45 | 11.36 | 11.42 | 362,132 | -0.01(-0.07%) |
Aug 11, 2021 | 11.44 | 11.45 | 11.39 | 11.43 | 267,380 | +0.02(+0.21%) |
Aug 10, 2021 | 11.41 | 11.44 | 11.37 | 11.41 | 262,679 | +0.04(+0.35%) |
Aug 09, 2021 | 11.43 | 11.45 | 11.35 | 11.37 | 316,833 | -0.06(-0.55%) |
Aug 06, 2021 | 11.34 | 11.43 | 11.31 | 11.43 | 269,513 | +0.13(+1.12%) |
Aug 05, 2021 | 11.31 | 11.34 | 11.26 | 11.30 | 333,513 | +0.05(+0.42%) |
Aug 04, 2021 | 11.25 | 11.31 | 11.22 | 11.26 | 246,387 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.26 | 11.12 | 11.26 | 359,556 | +0.17(+1.57%) |
Aug 02, 2021 | 11.30 | 11.34 | 11.08 | 11.08 | 839,335 | -0.21(-1.89%) |
Jul 30, 2021 | 11.31 | 11.34 | 11.27 | 11.30 | 285,779 | -0.03(-0.28%) |
Jul 29, 2021 | 11.22 | 11.33 | 11.21 | 11.33 | 261,224 | +0.12(+1.06%) |
Jul 28, 2021 | 11.20 | 11.22 | 11.14 | 11.21 | 185,679 | +0.03(+0.28%) |
Jul 27, 2021 | 11.22 | 11.22 | 11.13 | 11.18 | 221,679 | -0.04(-0.35%) |
Jul 26, 2021 | 11.24 | 11.29 | 11.19 | 11.22 | 274,420 | -0.06(-0.49%) |
Jul 23, 2021 | 11.26 | 11.30 | 11.22 | 11.27 | 264,000 | +0.08(+0.71%) |
Jul 22, 2021 | 11.26 | 11.27 | 11.15 | 11.19 | 312,340 | -0.07(-0.60%) |
Jul 21, 2021 | 11.31 | 11.32 | 11.25 | 11.26 | 326,857 | -0.02(-0.21%) |
Jul 20, 2021 | 11.16 | 11.32 | 11.13 | 11.28 | 243,158 | +0.16(+1.41%) |
Jul 19, 2021 | 11.14 | 11.18 | 11.03 | 11.13 | 453,041 | -0.09(-0.84%) |
Jul 16, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 219,663 | +0.07(+0.63%) |
Jul 15, 2021 | 11.29 | 11.29 | 11.15 | 11.15 | 320,197 | -0.13(-1.11%) |
Jul 14, 2021 | 11.31 | 11.39 | 11.28 | 11.28 | 375,939 | +0.01(+0.07%) |
Jul 13, 2021 | 11.10 | 11.32 | 11.10 | 11.27 | 397,499 | +0.16(+1.49%) |
Jul 12, 2021 | 11.10 | 11.14 | 11.08 | 11.10 | 317,765 | +0.01(+0.07%) |
Jul 09, 2021 | 11.11 | 11.17 | 11.09 | 11.10 | 296,956 | +0.06(+0.57%) |
Jul 08, 2021 | 11.07 | 11.14 | 10.99 | 11.03 | 379,619 | -0.11(-0.99%) |
Jul 07, 2021 | 11.13 | 11.16 | 11.06 | 11.14 | 290,394 | +0.02(+0.21%) |
Jul 06, 2021 | 11.14 | 11.14 | 11.05 | 11.12 | 191,019 | +0.02(+0.21%) |
Jul 02, 2021 | 11.10 | 11.14 | 11.10 | 11.10 | 171,209 | +0.02(+0.14%) |
Jul 01, 2021 | 11.10 | 11.14 | 11.08 | 11.08 | 269,268 | +0.03(+0.28%) |
Jun 30, 2021 | 11.07 | 11.12 | 11.05 | 11.05 | 355,775 | +0.01(+0.07%) |
Jun 29, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 250,709 | -0.02(-0.14%) |
Jun 28, 2021 | 10.99 | 11.07 | 10.99 | 11.06 | 200,982 | +0.07(+0.64%) |
Jun 25, 2021 | 10.98 | 11.03 | 10.94 | 10.99 | 223,221 | +0.05(+0.43%) |
Jun 24, 2021 | 11.03 | 11.03 | 10.92 | 10.94 | 223,654 | +0.03(+0.29%) |
Jun 23, 2021 | 10.88 | 10.95 | 10.84 | 10.91 | 253,428 | +0.03(+0.29%) |
Jun 22, 2021 | 10.86 | 10.94 | 10.86 | 10.88 | 235,559 | +0.02(+0.18%) |
Jun 21, 2021 | 10.85 | 10.92 | 10.85 | 10.86 | 391,690 | +0.01(+0.07%) |
Jun 18, 2021 | 10.98 | 11.00 | 10.72 | 10.85 | 701,309 | -0.16(-1.49%) |
Jun 17, 2021 | 11.10 | 11.15 | 11.01 | 11.01 | 322,128 | -0.09(-0.77%) |
Jun 16, 2021 | 11.09 | 11.15 | 11.06 | 11.10 | 294,677 | -0.01(-0.07%) |
Jun 15, 2021 | 11.16 | 11.16 | 11.07 | 11.11 | 368,787 | -0.04(-0.35%) |
Jun 14, 2021 | 11.20 | 11.21 | 11.11 | 11.15 | 514,768 | -0.01(-0.07%) |
Jun 11, 2021 | 11.13 | 11.15 | 11.09 | 11.15 | 314,231 | +0.08(+0.70%) |
Jun 10, 2021 | 11.10 | 11.10 | 11.03 | 11.08 | 264,380 | +0.05(+0.50%) |
Jun 09, 2021 | 11.01 | 11.08 | 11.00 | 11.02 | 323,526 | +0.07(+0.64%) |
Jun 08, 2021 | 10.93 | 10.96 | 10.90 | 10.95 | 337,875 | +0.08(+0.72%) |
Jun 07, 2021 | 10.83 | 10.89 | 10.78 | 10.87 | 363,578 | +0.02(+0.22%) |
Jun 04, 2021 | 10.79 | 10.92 | 10.79 | 10.85 | 345,549 | +0.05(+0.51%) |
Jun 03, 2021 | 10.78 | 10.81 | 10.71 | 10.79 | 307,602 | +0.01(+0.07%) |
Jun 02, 2021 | 10.79 | 10.82 | 10.76 | 10.79 | 289,940 | +0.00(+0.00%) |