Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.01 | 13.15 | 12.82 | 13.09 | 447,457 | -0.01(-0.06%) |
Aug 30, 2021 | 13.23 | 13.23 | 13.01 | 13.09 | 376,274 | -0.11(-0.81%) |
Aug 27, 2021 | 13.10 | 13.39 | 13.04 | 13.20 | 474,630 | +0.07(+0.50%) |
Aug 26, 2021 | 13.25 | 13.62 | 13.13 | 13.13 | 617,866 | -0.09(-0.68%) |
Aug 25, 2021 | 13.23 | 13.32 | 12.96 | 13.23 | 666,986 | +0.07(+0.50%) |
Aug 24, 2021 | 13.25 | 13.40 | 13.05 | 13.16 | 1,389,604 | -0.03(-0.25%) |
Aug 23, 2021 | 12.97 | 13.47 | 12.36 | 13.19 | 6,211,669 | +2.62(+24.81%) |
Aug 20, 2021 | 10.45 | 10.69 | 10.39 | 10.57 | 713,305 | +0.02(+0.23%) |
Aug 19, 2021 | 10.48 | 10.59 | 10.32 | 10.55 | 304,050 | +0.06(+0.55%) |
Aug 18, 2021 | 10.64 | 10.66 | 10.46 | 10.49 | 202,975 | -0.16(-1.46%) |
Aug 17, 2021 | 10.61 | 10.67 | 10.46 | 10.64 | 210,522 | +0.02(+0.15%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.61 | 10.63 | 248,953 | -0.20(-1.89%) |
Aug 13, 2021 | 10.83 | 10.97 | 10.74 | 10.83 | 158,074 | +0.00(+0.00%) |
Aug 12, 2021 | 10.95 | 10.98 | 10.81 | 10.83 | 188,109 | -0.11(-0.97%) |
Aug 11, 2021 | 10.89 | 10.95 | 10.73 | 10.94 | 156,093 | +0.13(+1.21%) |
Aug 10, 2021 | 10.83 | 10.89 | 10.69 | 10.81 | 147,564 | +0.01(+0.08%) |
Aug 09, 2021 | 10.97 | 10.97 | 10.71 | 10.80 | 168,290 | -0.07(-0.68%) |
Aug 06, 2021 | 10.78 | 11.04 | 10.78 | 10.87 | 140,876 | +0.19(+1.76%) |
Aug 05, 2021 | 10.50 | 10.86 | 10.41 | 10.69 | 298,321 | +0.29(+2.84%) |
Aug 04, 2021 | 10.31 | 10.44 | 10.25 | 10.39 | 185,193 | -0.02(-0.24%) |
Aug 03, 2021 | 10.26 | 10.46 | 10.18 | 10.41 | 175,177 | +0.06(+0.55%) |
Aug 02, 2021 | 10.52 | 10.73 | 10.29 | 10.36 | 151,833 | -0.19(-1.79%) |
Jul 30, 2021 | 10.51 | 10.66 | 10.45 | 10.55 | 159,620 | +0.06(+0.55%) |
Jul 29, 2021 | 10.57 | 10.61 | 10.45 | 10.49 | 146,288 | -0.01(-0.08%) |
Jul 28, 2021 | 10.71 | 10.71 | 10.45 | 10.50 | 225,796 | -0.13(-1.23%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.55 | 10.63 | 280,206 | -0.04(-0.38%) |
Jul 26, 2021 | 10.50 | 10.68 | 10.47 | 10.67 | 185,549 | +0.21(+2.04%) |
Jul 23, 2021 | 10.36 | 10.47 | 10.28 | 10.46 | 132,956 | +0.16(+1.59%) |
Jul 22, 2021 | 10.31 | 10.38 | 10.12 | 10.29 | 172,618 | -0.10(-0.95%) |
Jul 21, 2021 | 10.35 | 10.55 | 10.35 | 10.39 | 251,614 | +0.15(+1.44%) |
Jul 20, 2021 | 9.997 | 10.37 | 9.991 | 10.24 | 363,448 | +0.34(+3.48%) |
Jul 19, 2021 | 10.02 | 10.07 | 9.759 | 9.898 | 252,695 | -0.32(-3.13%) |
Jul 16, 2021 | 10.23 | 10.36 | 10.19 | 10.22 | 246,883 | +0.04(+0.40%) |
Jul 15, 2021 | 10.08 | 10.20 | 9.980 | 10.18 | 142,422 | +0.11(+1.06%) |
Jul 14, 2021 | 10.12 | 10.18 | 10.03 | 10.07 | 186,033 | +0.01(+0.08%) |
Jul 13, 2021 | 10.14 | 10.19 | 10.02 | 10.06 | 177,113 | -0.14(-1.37%) |
Jul 12, 2021 | 10.05 | 10.27 | 10.01 | 10.20 | 219,870 | +0.17(+1.72%) |
Jul 09, 2021 | 9.849 | 10.04 | 9.849 | 10.03 | 95,927 | +0.21(+2.17%) |
Jul 08, 2021 | 9.956 | 10.00 | 9.775 | 9.816 | 301,021 | -0.20(-2.04%) |
Jul 07, 2021 | 10.13 | 10.17 | 9.973 | 10.02 | 204,991 | -0.17(-1.67%) |
Jul 06, 2021 | 10.18 | 10.22 | 9.981 | 10.19 | 277,602 | +0.00(+0.00%) |
Jul 02, 2021 | 10.22 | 10.29 | 10.16 | 10.19 | 229,484 | +0.01(+0.08%) |
Jul 01, 2021 | 10.13 | 10.28 | 10.07 | 10.18 | 383,969 | +0.12(+1.21%) |
Jun 30, 2021 | 10.01 | 10.12 | 9.965 | 10.06 | 353,479 | +0.06(+0.57%) |
Jun 29, 2021 | 10.13 | 10.16 | 9.989 | 10.01 | 257,486 | -0.10(-0.96%) |
Jun 28, 2021 | 10.22 | 10.22 | 9.932 | 10.10 | 259,546 | -0.11(-1.11%) |
Jun 25, 2021 | 10.08 | 10.26 | 9.965 | 10.22 | 646,576 | +0.14(+1.37%) |
Jun 24, 2021 | 10.16 | 10.16 | 9.900 | 10.08 | 176,157 | -0.02(-0.16%) |
Jun 23, 2021 | 10.16 | 10.18 | 10.05 | 10.09 | 239,634 | -0.06(-0.56%) |
Jun 22, 2021 | 10.21 | 10.22 | 10.03 | 10.15 | 198,098 | -0.07(-0.71%) |
Jun 21, 2021 | 10.01 | 10.24 | 9.940 | 10.22 | 233,252 | +0.23(+2.27%) |
Jun 18, 2021 | 10.26 | 10.30 | 9.965 | 9.997 | 503,078 | -0.33(-3.21%) |
Jun 17, 2021 | 10.28 | 10.35 | 10.17 | 10.33 | 408,644 | +0.06(+0.63%) |
Jun 16, 2021 | 10.31 | 10.37 | 10.20 | 10.26 | 148,329 | -0.02(-0.24%) |
Jun 15, 2021 | 10.39 | 10.45 | 10.22 | 10.29 | 194,203 | -0.02(-0.24%) |
Jun 14, 2021 | 10.32 | 10.32 | 10.20 | 10.31 | 206,442 | +0.00(+0.00%) |
Jun 11, 2021 | 10.38 | 10.38 | 10.23 | 10.31 | 192,923 | -0.06(-0.55%) |
Jun 10, 2021 | 10.41 | 10.47 | 10.32 | 10.37 | 230,508 | -0.03(-0.31%) |
Jun 09, 2021 | 10.21 | 10.43 | 10.15 | 10.40 | 293,254 | +0.25(+2.47%) |
Jun 08, 2021 | 10.05 | 10.19 | 10.01 | 10.15 | 288,885 | +0.16(+1.62%) |
Jun 07, 2021 | 9.803 | 10.07 | 9.799 | 9.989 | 230,058 | +0.28(+2.92%) |
Jun 04, 2021 | 9.981 | 9.981 | 9.641 | 9.706 | 227,693 | -0.16(-1.64%) |
Jun 03, 2021 | 9.689 | 10.12 | 9.673 | 9.867 | 272,707 | +0.23(+2.35%) |
Jun 02, 2021 | 9.697 | 9.714 | 9.552 | 9.641 | 157,028 | +0.02(+0.25%) |