Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.25 | 11.39 | 11.20 | 11.34 | 364,732 | +0.05(+0.45%) |
Aug 30, 2021 | 11.38 | 11.40 | 11.15 | 11.29 | 145,703 | -0.01(-0.07%) |
Aug 27, 2021 | 11.01 | 11.33 | 11.01 | 11.30 | 249,649 | +0.32(+2.92%) |
Aug 26, 2021 | 11.06 | 11.08 | 10.92 | 10.98 | 161,218 | -0.06(-0.54%) |
Aug 25, 2021 | 11.06 | 11.15 | 10.95 | 11.04 | 181,946 | +0.07(+0.62%) |
Aug 24, 2021 | 11.03 | 11.10 | 10.92 | 10.97 | 158,165 | -0.07(-0.61%) |
Aug 23, 2021 | 11.09 | 11.13 | 10.93 | 11.04 | 135,297 | +0.03(+0.31%) |
Aug 20, 2021 | 10.82 | 11.07 | 10.73 | 11.01 | 176,003 | +0.16(+1.48%) |
Aug 19, 2021 | 10.81 | 10.95 | 10.73 | 10.84 | 162,769 | -0.12(-1.08%) |
Aug 18, 2021 | 11.00 | 11.09 | 10.92 | 10.96 | 213,611 | +0.03(+0.31%) |
Aug 17, 2021 | 11.00 | 11.06 | 10.84 | 10.93 | 230,934 | -0.18(-1.60%) |
Aug 16, 2021 | 11.29 | 11.39 | 11.05 | 11.11 | 233,643 | -0.30(-2.59%) |
Aug 13, 2021 | 11.12 | 11.40 | 11.05 | 11.40 | 237,261 | +0.30(+2.66%) |
Aug 12, 2021 | 11.12 | 11.15 | 10.99 | 11.11 | 244,998 | -0.02(-0.15%) |
Aug 11, 2021 | 11.01 | 11.13 | 10.93 | 11.12 | 135,517 | +0.10(+0.92%) |
Aug 10, 2021 | 11.03 | 11.23 | 10.91 | 11.02 | 170,980 | +0.01(+0.08%) |
Aug 09, 2021 | 11.14 | 11.14 | 10.98 | 11.01 | 102,348 | -0.14(-1.21%) |
Aug 06, 2021 | 11.09 | 11.21 | 10.95 | 11.15 | 209,097 | +0.06(+0.53%) |
Aug 05, 2021 | 10.84 | 11.11 | 10.77 | 11.09 | 206,145 | +0.30(+2.74%) |
Aug 04, 2021 | 10.84 | 11.06 | 10.74 | 10.79 | 247,621 | -0.22(-1.99%) |
Aug 03, 2021 | 11.05 | 11.19 | 10.82 | 11.01 | 304,145 | +0.10(+0.93%) |
Aug 02, 2021 | 11.17 | 11.40 | 10.88 | 10.91 | 217,896 | -0.07(-0.62%) |
Jul 30, 2021 | 11.08 | 11.32 | 10.98 | 10.98 | 293,691 | -0.14(-1.22%) |
Jul 29, 2021 | 11.12 | 11.22 | 10.99 | 11.12 | 337,162 | +0.09(+0.84%) |
Jul 28, 2021 | 11.25 | 11.28 | 10.92 | 11.02 | 193,281 | -0.17(-1.51%) |
Jul 27, 2021 | 11.14 | 11.29 | 10.98 | 11.19 | 235,860 | -0.03(-0.30%) |
Jul 26, 2021 | 11.22 | 11.33 | 11.16 | 11.22 | 142,799 | +0.10(+0.91%) |
Jul 23, 2021 | 11.12 | 11.17 | 11.03 | 11.12 | 122,947 | +0.20(+1.86%) |
Jul 22, 2021 | 11.19 | 11.19 | 10.90 | 10.92 | 143,846 | -0.34(-3.00%) |
Jul 21, 2021 | 11.32 | 11.41 | 11.22 | 11.26 | 152,011 | +0.08(+0.68%) |
Jul 20, 2021 | 10.84 | 11.32 | 10.79 | 11.18 | 262,655 | +0.37(+3.44%) |
Jul 19, 2021 | 11.15 | 11.20 | 10.68 | 10.81 | 367,091 | -0.43(-3.83%) |
Jul 16, 2021 | 11.48 | 11.48 | 11.21 | 11.24 | 407,258 | -0.16(-1.41%) |
Jul 15, 2021 | 11.22 | 11.40 | 11.13 | 11.40 | 208,217 | +0.14(+1.20%) |
Jul 14, 2021 | 11.26 | 11.33 | 11.15 | 11.27 | 191,497 | +0.00(+0.00%) |
Jul 13, 2021 | 11.48 | 11.48 | 11.22 | 11.27 | 188,742 | -0.28(-2.41%) |
Jul 12, 2021 | 11.43 | 11.55 | 11.38 | 11.55 | 190,014 | +0.13(+1.11%) |
Jul 09, 2021 | 11.19 | 11.44 | 11.17 | 11.42 | 316,607 | +0.38(+3.44%) |
Jul 08, 2021 | 11.06 | 11.30 | 10.95 | 11.04 | 419,103 | -0.33(-2.90%) |
Jul 07, 2021 | 11.19 | 11.77 | 11.04 | 11.37 | 660,026 | +0.09(+0.82%) |
Jul 06, 2021 | 11.19 | 11.33 | 10.86 | 11.28 | 391,598 | +0.16(+1.44%) |
Jul 02, 2021 | 11.45 | 11.50 | 11.06 | 11.12 | 422,159 | -0.21(-1.86%) |
Jul 01, 2021 | 11.28 | 11.45 | 11.24 | 11.33 | 254,843 | +0.10(+0.90%) |
Jun 30, 2021 | 11.31 | 11.44 | 11.22 | 11.22 | 351,611 | -0.10(-0.89%) |
Jun 29, 2021 | 11.25 | 11.47 | 11.25 | 11.33 | 191,323 | +0.03(+0.22%) |
Jun 28, 2021 | 11.57 | 11.60 | 11.24 | 11.30 | 345,919 | -0.33(-2.87%) |
Jun 25, 2021 | 11.70 | 11.75 | 11.59 | 11.63 | 421,213 | -0.02(-0.14%) |
Jun 24, 2021 | 11.68 | 11.68 | 11.39 | 11.65 | 326,325 | +0.03(+0.29%) |
Jun 23, 2021 | 11.66 | 11.73 | 11.56 | 11.62 | 420,576 | -0.06(-0.50%) |
Jun 22, 2021 | 11.56 | 11.72 | 11.50 | 11.68 | 319,839 | -0.04(-0.36%) |
Jun 21, 2021 | 11.63 | 11.73 | 11.50 | 11.72 | 466,339 | +0.16(+1.37%) |
Jun 18, 2021 | 11.54 | 11.62 | 11.42 | 11.56 | 881,458 | -0.09(-0.79%) |
Jun 17, 2021 | 11.47 | 11.68 | 11.42 | 11.65 | 578,014 | +0.13(+1.09%) |
Jun 16, 2021 | 11.53 | 11.66 | 11.43 | 11.53 | 322,426 | -0.03(-0.29%) |
Jun 15, 2021 | 11.53 | 11.66 | 11.45 | 11.56 | 386,129 | -0.02(-0.14%) |
Jun 14, 2021 | 11.51 | 11.63 | 11.43 | 11.58 | 245,774 | +0.11(+0.95%) |
Jun 11, 2021 | 11.34 | 11.48 | 11.20 | 11.47 | 281,876 | +0.13(+1.10%) |
Jun 10, 2021 | 11.24 | 11.42 | 11.14 | 11.34 | 537,014 | +0.14(+1.27%) |
Jun 09, 2021 | 11.31 | 11.36 | 11.18 | 11.20 | 298,433 | -0.10(-0.89%) |
Jun 08, 2021 | 11.16 | 11.36 | 11.15 | 11.30 | 241,055 | +0.14(+1.27%) |
Jun 07, 2021 | 11.15 | 11.23 | 11.14 | 11.16 | 149,188 | +0.09(+0.83%) |
Jun 04, 2021 | 11.19 | 11.23 | 11.02 | 11.07 | 212,912 | -0.13(-1.12%) |
Jun 03, 2021 | 11.28 | 11.28 | 11.12 | 11.19 | 162,899 | -0.16(-1.40%) |
Jun 02, 2021 | 11.27 | 11.38 | 11.22 | 11.35 | 238,520 | +0.07(+0.59%) |