Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.62 | 11.88 | 11.54 | 11.67 | 880,079 | +0.02(+0.17%) |
Aug 30, 2021 | 11.78 | 11.85 | 11.55 | 11.65 | 635,589 | +0.06(+0.52%) |
Aug 27, 2021 | 11.48 | 11.86 | 11.37 | 11.59 | 1,254,791 | +0.11(+0.96%) |
Aug 26, 2021 | 11.57 | 11.70 | 11.39 | 11.48 | 1,281,406 | -0.15(-1.29%) |
Aug 25, 2021 | 11.44 | 11.81 | 11.36 | 11.63 | 1,195,001 | +0.14(+1.22%) |
Aug 24, 2021 | 11.15 | 11.62 | 11.15 | 11.49 | 1,509,964 | +0.39(+3.51%) |
Aug 23, 2021 | 10.69 | 11.23 | 10.65 | 11.10 | 1,468,722 | +0.58(+5.51%) |
Aug 20, 2021 | 10.10 | 10.65 | 10.10 | 10.52 | 1,129,566 | +0.39(+3.85%) |
Aug 19, 2021 | 10.29 | 10.47 | 10.11 | 10.13 | 1,151,006 | -0.22(-2.13%) |
Aug 18, 2021 | 10.76 | 10.77 | 10.34 | 10.35 | 1,932,696 | -0.36(-3.36%) |
Aug 17, 2021 | 10.51 | 10.72 | 10.42 | 10.71 | 882,411 | +0.07(+0.66%) |
Aug 16, 2021 | 11.01 | 11.09 | 10.57 | 10.64 | 1,559,199 | -0.41(-3.71%) |
Aug 13, 2021 | 11.26 | 11.27 | 10.92 | 11.05 | 1,365,424 | -0.27(-2.39%) |
Aug 12, 2021 | 11.43 | 11.59 | 11.21 | 11.32 | 1,465,490 | -0.17(-1.48%) |
Aug 11, 2021 | 11.82 | 12.10 | 11.39 | 11.49 | 1,555,001 | -0.27(-2.30%) |
Aug 10, 2021 | 11.87 | 12.19 | 11.65 | 11.76 | 1,631,053 | -0.18(-1.51%) |
Aug 09, 2021 | 11.37 | 12.37 | 11.36 | 11.94 | 2,514,615 | +0.14(+1.19%) |
Aug 06, 2021 | 11.84 | 11.90 | 11.60 | 11.80 | 1,956,825 | -0.13(-1.09%) |
Aug 05, 2021 | 11.80 | 11.96 | 11.71 | 11.93 | 718,053 | +0.06(+0.51%) |
Aug 04, 2021 | 11.75 | 12.21 | 11.71 | 11.87 | 1,078,032 | -0.06(-0.50%) |
Aug 03, 2021 | 12.36 | 12.36 | 11.85 | 11.93 | 1,792,494 | -0.43(-3.48%) |
Aug 02, 2021 | 12.36 | 12.50 | 12.19 | 12.36 | 776,094 | +0.00(+0.00%) |
Jul 30, 2021 | 12.33 | 12.55 | 12.13 | 12.36 | 1,523,462 | +0.04(+0.32%) |
Jul 29, 2021 | 12.70 | 12.86 | 12.31 | 12.32 | 1,124,166 | -0.35(-2.76%) |
Jul 28, 2021 | 12.22 | 12.72 | 12.19 | 12.67 | 1,951,647 | +0.43(+3.51%) |
Jul 27, 2021 | 12.51 | 12.66 | 12.20 | 12.24 | 882,412 | -0.31(-2.47%) |
Jul 26, 2021 | 12.68 | 12.98 | 12.54 | 12.55 | 1,120,484 | -0.34(-2.64%) |
Jul 23, 2021 | 13.06 | 13.14 | 12.75 | 12.89 | 715,012 | -0.15(-1.15%) |
Jul 22, 2021 | 13.16 | 13.30 | 12.91 | 13.04 | 894,583 | -0.10(-0.76%) |
Jul 21, 2021 | 12.69 | 13.21 | 12.53 | 13.14 | 1,116,553 | +0.46(+3.63%) |
Jul 20, 2021 | 12.49 | 12.93 | 12.39 | 12.68 | 985,184 | +0.17(+1.36%) |
Jul 19, 2021 | 12.66 | 12.85 | 12.28 | 12.51 | 1,286,712 | -0.36(-2.80%) |
Jul 16, 2021 | 13.12 | 13.19 | 12.67 | 12.87 | 1,225,170 | -0.22(-1.68%) |
Jul 15, 2021 | 13.00 | 13.33 | 12.55 | 13.09 | 2,484,149 | +0.09(+0.69%) |
Jul 14, 2021 | 13.43 | 13.47 | 12.99 | 13.00 | 1,532,810 | -0.48(-3.56%) |
Jul 13, 2021 | 13.60 | 13.70 | 13.14 | 13.48 | 2,253,011 | -0.19(-1.39%) |
Jul 12, 2021 | 14.00 | 14.13 | 13.35 | 13.67 | 1,896,948 | -0.35(-2.50%) |
Jul 09, 2021 | 14.17 | 14.31 | 13.83 | 14.02 | 772,301 | -0.15(-1.06%) |
Jul 08, 2021 | 13.82 | 14.24 | 13.79 | 14.17 | 710,440 | +0.05(+0.35%) |
Jul 07, 2021 | 14.42 | 14.59 | 13.89 | 14.12 | 1,843,659 | -0.30(-2.08%) |
Jul 06, 2021 | 15.00 | 15.00 | 14.28 | 14.42 | 1,282,336 | -0.45(-3.03%) |
Jul 02, 2021 | 14.76 | 15.08 | 14.54 | 14.87 | 978,955 | -0.13(-0.87%) |
Jul 01, 2021 | 15.88 | 16.16 | 14.80 | 15.00 | 1,806,639 | -0.52(-3.35%) |
Jun 30, 2021 | 15.55 | 15.72 | 15.16 | 15.52 | 1,057,822 | -0.09(-0.58%) |
Jun 29, 2021 | 16.22 | 16.22 | 15.54 | 15.61 | 919,651 | -0.49(-3.04%) |
Jun 28, 2021 | 16.52 | 16.52 | 15.89 | 16.10 | 888,389 | -0.52(-3.13%) |
Jun 25, 2021 | 15.84 | 16.63 | 15.71 | 16.62 | 1,724,265 | +0.83(+5.26%) |
Jun 24, 2021 | 16.45 | 16.45 | 15.67 | 15.79 | 1,049,635 | -0.63(-3.84%) |
Jun 23, 2021 | 15.88 | 16.47 | 15.87 | 16.42 | 2,195,346 | +0.52(+3.27%) |
Jun 22, 2021 | 15.43 | 15.96 | 15.32 | 15.90 | 1,962,629 | +0.50(+3.25%) |
Jun 21, 2021 | 14.88 | 15.47 | 14.76 | 15.40 | 935,357 | +0.47(+3.15%) |
Jun 18, 2021 | 15.24 | 15.38 | 14.86 | 14.93 | 1,857,652 | -0.47(-3.05%) |
Jun 17, 2021 | 15.60 | 15.91 | 15.22 | 15.40 | 2,314,177 | -0.35(-2.22%) |
Jun 16, 2021 | 15.35 | 15.99 | 15.25 | 15.75 | 1,535,647 | +0.28(+1.81%) |
Jun 15, 2021 | 15.78 | 15.85 | 15.43 | 15.47 | 1,049,310 | -0.30(-1.90%) |
Jun 14, 2021 | 15.49 | 15.78 | 15.37 | 15.77 | 1,078,054 | +0.37(+2.40%) |
Jun 11, 2021 | 15.33 | 15.45 | 14.97 | 15.40 | 728,648 | +0.18(+1.18%) |
Jun 10, 2021 | 14.71 | 15.23 | 14.63 | 15.22 | 959,790 | +0.45(+3.05%) |
Jun 09, 2021 | 14.13 | 15.16 | 14.06 | 14.77 | 1,895,584 | +0.75(+5.35%) |
Jun 08, 2021 | 13.89 | 14.13 | 13.59 | 14.02 | 968,775 | +0.14(+1.01%) |
Jun 07, 2021 | 13.59 | 14.05 | 13.33 | 13.88 | 1,498,858 | +0.33(+2.44%) |
Jun 04, 2021 | 13.59 | 13.75 | 13.36 | 13.55 | 1,204,401 | -0.06(-0.44%) |
Jun 03, 2021 | 13.75 | 13.77 | 13.33 | 13.61 | 943,496 | -0.22(-1.59%) |
Jun 02, 2021 | 13.26 | 13.85 | 13.01 | 13.83 | 1,998,219 | +0.49(+3.67%) |