Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.15 | 12.20 | 12.07 | 12.17 | 1,159,434 | +0.04(+0.30%) |
Aug 30, 2021 | 12.32 | 12.33 | 12.12 | 12.13 | 814,390 | -0.16(-1.29%) |
Aug 27, 2021 | 12.15 | 12.30 | 12.15 | 12.29 | 557,170 | +0.17(+1.43%) |
Aug 26, 2021 | 12.24 | 12.25 | 12.12 | 12.12 | 730,788 | -0.11(-0.88%) |
Aug 25, 2021 | 12.17 | 12.31 | 12.10 | 12.22 | 1,042,103 | +0.12(+1.01%) |
Aug 24, 2021 | 12.09 | 12.15 | 12.02 | 12.10 | 890,774 | +0.02(+0.18%) |
Aug 23, 2021 | 12.09 | 12.16 | 12.03 | 12.08 | 787,115 | +0.06(+0.48%) |
Aug 20, 2021 | 11.84 | 12.06 | 11.84 | 12.02 | 756,820 | +0.14(+1.15%) |
Aug 19, 2021 | 12.17 | 12.20 | 11.86 | 11.89 | 1,666,694 | -0.34(-2.77%) |
Aug 18, 2021 | 12.33 | 12.36 | 12.21 | 12.22 | 1,076,771 | -0.08(-0.64%) |
Aug 17, 2021 | 12.31 | 12.33 | 12.22 | 12.30 | 743,767 | -0.04(-0.35%) |
Aug 16, 2021 | 12.38 | 12.42 | 12.31 | 12.35 | 696,297 | -0.02(-0.17%) |
Aug 13, 2021 | 12.33 | 12.39 | 12.30 | 12.37 | 507,320 | +0.04(+0.35%) |
Aug 12, 2021 | 12.27 | 12.33 | 12.17 | 12.33 | 991,151 | +0.02(+0.18%) |
Aug 11, 2021 | 12.36 | 12.38 | 12.28 | 12.30 | 590,729 | -0.04(-0.35%) |
Aug 10, 2021 | 12.24 | 12.38 | 12.22 | 12.35 | 1,038,258 | +0.13(+1.06%) |
Aug 09, 2021 | 12.39 | 12.41 | 12.20 | 12.22 | 2,054,403 | -0.14(-1.14%) |
Aug 06, 2021 | 12.30 | 12.37 | 12.22 | 12.36 | 778,615 | +0.10(+0.80%) |
Aug 05, 2021 | 12.21 | 12.27 | 12.14 | 12.26 | 781,306 | +0.12(+0.99%) |
Aug 04, 2021 | 12.24 | 12.27 | 12.10 | 12.14 | 972,624 | -0.15(-1.26%) |
Aug 03, 2021 | 12.28 | 12.31 | 12.14 | 12.29 | 1,154,545 | +0.02(+0.17%) |
Aug 02, 2021 | 12.17 | 12.33 | 12.16 | 12.27 | 919,814 | +0.12(+0.98%) |
Jul 30, 2021 | 12.32 | 12.49 | 12.10 | 12.15 | 1,026,445 | -0.09(-0.75%) |
Jul 29, 2021 | 12.28 | 12.30 | 12.22 | 12.25 | 719,334 | +0.02(+0.17%) |
Jul 28, 2021 | 12.20 | 12.28 | 12.15 | 12.22 | 678,878 | +0.04(+0.29%) |
Jul 27, 2021 | 12.08 | 12.19 | 12.01 | 12.19 | 497,063 | +0.07(+0.58%) |
Jul 26, 2021 | 12.08 | 12.17 | 12.06 | 12.12 | 528,915 | +0.06(+0.47%) |
Jul 23, 2021 | 12.15 | 12.17 | 12.06 | 12.06 | 537,945 | -0.03(-0.23%) |
Jul 22, 2021 | 12.20 | 12.20 | 12.08 | 12.09 | 499,268 | -0.07(-0.58%) |
Jul 21, 2021 | 12.09 | 12.18 | 12.09 | 12.16 | 669,575 | +0.14(+1.17%) |
Jul 20, 2021 | 11.84 | 12.07 | 11.84 | 12.02 | 835,252 | +0.18(+1.49%) |
Jul 19, 2021 | 11.96 | 11.97 | 11.72 | 11.84 | 1,307,280 | -0.20(-1.64%) |
Jul 16, 2021 | 12.08 | 12.13 | 12.01 | 12.04 | 622,040 | +0.01(+0.06%) |
Jul 15, 2021 | 12.03 | 12.13 | 11.98 | 12.03 | 600,673 | -0.02(-0.18%) |
Jul 14, 2021 | 12.19 | 12.22 | 12.03 | 12.06 | 808,846 | -0.08(-0.70%) |
Jul 13, 2021 | 12.22 | 12.22 | 12.13 | 12.14 | 843,095 | -0.06(-0.46%) |
Jul 12, 2021 | 12.10 | 12.23 | 12.08 | 12.20 | 695,916 | +0.06(+0.46%) |
Jul 09, 2021 | 12.09 | 12.15 | 12.01 | 12.14 | 669,967 | +0.11(+0.94%) |
Jul 08, 2021 | 11.96 | 12.08 | 11.79 | 12.03 | 977,685 | -0.05(-0.41%) |
Jul 07, 2021 | 12.15 | 12.16 | 11.97 | 12.08 | 1,323,982 | -0.08(-0.69%) |
Jul 06, 2021 | 12.14 | 12.17 | 12.08 | 12.16 | 1,204,470 | +0.02(+0.17%) |
Jul 02, 2021 | 12.14 | 12.16 | 12.06 | 12.14 | 475,849 | +0.06(+0.47%) |
Jul 01, 2021 | 12.00 | 12.12 | 12.00 | 12.08 | 551,697 | +0.08(+0.64%) |
Jun 30, 2021 | 12.06 | 12.07 | 11.96 | 12.01 | 708,367 | -0.04(-0.29%) |
Jun 29, 2021 | 12.09 | 12.14 | 12.02 | 12.04 | 606,702 | +0.03(+0.23%) |
Jun 28, 2021 | 12.12 | 12.13 | 11.95 | 12.01 | 1,190,694 | -0.12(-0.99%) |
Jun 25, 2021 | 12.17 | 12.22 | 12.08 | 12.13 | 882,074 | -0.03(-0.23%) |
Jun 24, 2021 | 12.25 | 12.27 | 12.12 | 12.16 | 989,343 | -0.04(-0.29%) |
Jun 23, 2021 | 12.25 | 12.32 | 12.19 | 12.20 | 1,147,171 | -0.06(-0.46%) |
Jun 22, 2021 | 12.23 | 12.26 | 12.17 | 12.25 | 740,508 | +0.02(+0.17%) |
Jun 21, 2021 | 12.11 | 12.30 | 12.08 | 12.23 | 783,341 | +0.18(+1.46%) |
Jun 18, 2021 | 12.12 | 12.16 | 11.97 | 12.06 | 952,750 | -0.12(-0.98%) |
Jun 17, 2021 | 12.27 | 12.34 | 12.04 | 12.17 | 983,894 | -0.07(-0.57%) |
Jun 16, 2021 | 12.22 | 12.34 | 12.20 | 12.25 | 695,124 | +0.00(+0.00%) |
Jun 15, 2021 | 12.25 | 12.31 | 12.19 | 12.25 | 594,985 | -0.01(-0.06%) |
Jun 14, 2021 | 12.32 | 12.32 | 12.22 | 12.25 | 642,580 | -0.04(-0.29%) |
Jun 11, 2021 | 12.20 | 12.29 | 12.17 | 12.29 | 645,447 | +0.13(+1.10%) |
Jun 10, 2021 | 12.28 | 12.28 | 12.13 | 12.15 | 609,811 | -0.08(-0.69%) |
Jun 09, 2021 | 12.17 | 12.25 | 12.12 | 12.24 | 860,687 | +0.07(+0.58%) |
Jun 08, 2021 | 12.24 | 12.26 | 12.16 | 12.17 | 1,014,566 | -0.04(-0.35%) |
Jun 07, 2021 | 12.11 | 12.21 | 12.08 | 12.21 | 674,615 | +0.16(+1.34%) |
Jun 04, 2021 | 12.07 | 12.10 | 12.01 | 12.05 | 674,306 | +0.01(+0.06%) |
Jun 03, 2021 | 12.07 | 12.11 | 12.03 | 12.04 | 657,230 | -0.06(-0.52%) |
Jun 02, 2021 | 12.17 | 12.17 | 12.07 | 12.10 | 863,885 | -0.04(-0.29%) |