Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.84 | 11.03 | 10.81 | 10.94 | 3,018,342 | +0.10(+0.92%) |
Aug 30, 2021 | 10.91 | 10.91 | 10.79 | 10.84 | 2,210,464 | -0.06(-0.59%) |
Aug 27, 2021 | 10.75 | 10.98 | 10.75 | 10.90 | 2,250,943 | +0.16(+1.53%) |
Aug 26, 2021 | 10.90 | 10.90 | 10.74 | 10.74 | 1,883,980 | -0.12(-1.12%) |
Aug 25, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 2,352,171 | -0.01(-0.13%) |
Aug 24, 2021 | 10.82 | 10.92 | 10.82 | 10.87 | 2,136,176 | +0.08(+0.73%) |
Aug 23, 2021 | 10.82 | 10.91 | 10.77 | 10.80 | 2,454,165 | +0.04(+0.40%) |
Aug 20, 2021 | 10.55 | 10.77 | 10.50 | 10.75 | 1,902,437 | +0.15(+1.41%) |
Aug 19, 2021 | 10.61 | 10.64 | 10.42 | 10.60 | 3,041,930 | -0.11(-1.00%) |
Aug 18, 2021 | 10.77 | 10.85 | 10.68 | 10.71 | 1,947,414 | -0.11(-0.99%) |
Aug 17, 2021 | 10.73 | 10.85 | 10.68 | 10.82 | 2,024,775 | +0.06(+0.60%) |
Aug 16, 2021 | 10.77 | 10.82 | 10.65 | 10.75 | 1,580,346 | -0.07(-0.66%) |
Aug 13, 2021 | 10.85 | 10.90 | 10.78 | 10.82 | 1,881,124 | +0.02(+0.20%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.70 | 10.80 | 1,393,054 | +0.00(+0.00%) |
Aug 11, 2021 | 10.73 | 10.80 | 10.64 | 10.80 | 1,293,544 | +0.08(+0.73%) |
Aug 10, 2021 | 10.64 | 10.78 | 10.57 | 10.72 | 1,946,292 | +0.07(+0.67%) |
Aug 09, 2021 | 10.72 | 10.78 | 10.62 | 10.65 | 1,745,430 | -0.14(-1.26%) |
Aug 06, 2021 | 10.75 | 10.92 | 10.70 | 10.79 | 2,418,429 | +0.08(+0.73%) |
Aug 05, 2021 | 10.47 | 10.74 | 10.45 | 10.71 | 3,167,662 | +0.28(+2.67%) |
Aug 04, 2021 | 10.46 | 10.57 | 10.30 | 10.43 | 2,560,213 | +0.01(+0.14%) |
Aug 03, 2021 | 10.38 | 10.47 | 10.16 | 10.42 | 2,650,836 | +0.04(+0.41%) |
Aug 02, 2021 | 10.52 | 10.68 | 10.37 | 10.37 | 2,513,410 | -0.14(-1.29%) |
Jul 30, 2021 | 10.70 | 10.74 | 10.47 | 10.51 | 3,140,632 | -0.16(-1.47%) |
Jul 29, 2021 | 10.50 | 10.68 | 10.50 | 10.67 | 2,312,542 | +0.20(+1.91%) |
Jul 28, 2021 | 10.37 | 10.56 | 10.31 | 10.47 | 2,209,365 | +0.09(+0.90%) |
Jul 27, 2021 | 10.39 | 10.40 | 10.22 | 10.37 | 2,543,935 | -0.06(-0.62%) |
Jul 26, 2021 | 10.32 | 10.53 | 10.32 | 10.44 | 1,711,796 | +0.11(+1.11%) |
Jul 23, 2021 | 10.40 | 10.48 | 10.29 | 10.32 | 1,453,261 | -0.06(-0.55%) |
Jul 22, 2021 | 10.50 | 10.57 | 10.31 | 10.38 | 2,424,542 | -0.16(-1.49%) |
Jul 21, 2021 | 10.47 | 10.70 | 10.47 | 10.54 | 2,731,854 | +0.16(+1.58%) |
Jul 20, 2021 | 10.06 | 10.46 | 10.02 | 10.37 | 3,325,952 | +0.36(+3.56%) |
Jul 19, 2021 | 9.996 | 10.10 | 9.818 | 10.02 | 4,966,733 | -0.27(-2.64%) |
Jul 16, 2021 | 10.42 | 10.49 | 10.22 | 10.29 | 3,139,220 | -0.01(-0.07%) |
Jul 15, 2021 | 10.17 | 10.47 | 10.11 | 10.30 | 3,102,266 | +0.07(+0.70%) |
Jul 14, 2021 | 10.44 | 10.57 | 10.20 | 10.22 | 3,049,269 | -0.21(-2.05%) |
Jul 13, 2021 | 10.71 | 10.72 | 10.42 | 10.44 | 2,489,150 | -0.33(-3.05%) |
Jul 12, 2021 | 10.67 | 10.79 | 10.57 | 10.77 | 2,120,849 | +0.10(+0.94%) |
Jul 09, 2021 | 10.50 | 10.67 | 10.45 | 10.67 | 2,724,085 | +0.34(+3.32%) |
Jul 08, 2021 | 10.35 | 10.48 | 10.10 | 10.32 | 3,263,172 | -0.19(-1.83%) |
Jul 07, 2021 | 10.65 | 10.68 | 10.46 | 10.52 | 2,428,335 | -0.14(-1.34%) |
Jul 06, 2021 | 10.71 | 10.73 | 10.53 | 10.66 | 2,450,113 | -0.08(-0.73%) |
Jul 02, 2021 | 10.79 | 10.81 | 10.62 | 10.74 | 1,772,206 | -0.04(-0.40%) |
Jul 01, 2021 | 10.76 | 10.85 | 10.71 | 10.78 | 2,972,857 | +0.03(+0.27%) |
Jun 30, 2021 | 10.57 | 10.78 | 10.55 | 10.75 | 2,435,819 | +0.16(+1.48%) |
Jun 29, 2021 | 10.76 | 10.78 | 10.50 | 10.60 | 3,841,871 | -0.17(-1.59%) |
Jun 28, 2021 | 10.77 | 10.78 | 10.52 | 10.77 | 4,124,776 | +0.01(+0.06%) |
Jun 25, 2021 | 10.87 | 10.92 | 10.75 | 10.76 | 9,599,375 | -0.10(-0.90%) |
Jun 24, 2021 | 10.75 | 10.89 | 10.70 | 10.86 | 2,278,717 | +0.17(+1.57%) |
Jun 23, 2021 | 10.72 | 10.83 | 10.66 | 10.69 | 4,146,547 | -0.04(-0.39%) |
Jun 22, 2021 | 10.68 | 10.78 | 10.60 | 10.73 | 2,794,372 | -0.05(-0.45%) |
Jun 21, 2021 | 10.48 | 10.83 | 10.47 | 10.78 | 2,853,025 | +0.37(+3.56%) |
Jun 18, 2021 | 10.54 | 10.56 | 10.31 | 10.41 | 6,951,937 | -0.24(-2.29%) |
Jun 17, 2021 | 10.78 | 10.90 | 10.44 | 10.66 | 3,751,121 | -0.17(-1.61%) |
Jun 16, 2021 | 10.73 | 10.85 | 10.70 | 10.83 | 2,592,524 | +0.13(+1.17%) |
Jun 15, 2021 | 10.75 | 10.82 | 10.59 | 10.70 | 3,667,668 | -0.04(-0.39%) |
Jun 14, 2021 | 10.72 | 10.83 | 10.72 | 10.75 | 2,474,151 | +0.01(+0.13%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.56 | 10.73 | 3,084,256 | -0.06(-0.58%) |
Jun 10, 2021 | 10.99 | 11.02 | 10.79 | 10.80 | 3,204,974 | -0.12(-1.09%) |
Jun 09, 2021 | 10.80 | 10.99 | 10.70 | 10.91 | 3,700,958 | +0.27(+2.49%) |
Jun 08, 2021 | 10.43 | 10.68 | 10.38 | 10.65 | 3,748,861 | +0.22(+2.08%) |
Jun 07, 2021 | 10.17 | 10.44 | 10.17 | 10.43 | 4,228,885 | +0.30(+2.97%) |
Jun 04, 2021 | 10.22 | 10.24 | 10.03 | 10.13 | 2,844,937 | +0.01(+0.07%) |
Jun 03, 2021 | 10.13 | 10.19 | 10.07 | 10.12 | 2,668,201 | -0.01(-0.07%) |
Jun 02, 2021 | 10.10 | 10.18 | 10.04 | 10.13 | 3,075,009 | +0.10(+0.97%) |