Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.99 | 11.51 | 10.83 | 11.16 | 36,528 | +0.20(+1.82%) |
Aug 30, 2021 | 11.17 | 11.61 | 10.75 | 10.96 | 22,132 | -0.29(-2.58%) |
Aug 27, 2021 | 10.50 | 12.05 | 10.50 | 11.25 | 46,810 | +0.55(+5.14%) |
Aug 26, 2021 | 10.47 | 10.70 | 10.30 | 10.70 | 20,450 | +0.40(+3.88%) |
Aug 25, 2021 | 10.65 | 10.70 | 10.23 | 10.30 | 6,668 | -0.07(-0.72%) |
Aug 24, 2021 | 10.46 | 10.71 | 10.22 | 10.37 | 6,529 | -0.20(-1.85%) |
Aug 23, 2021 | 10.74 | 11.00 | 10.51 | 10.57 | 5,756 | -0.18(-1.66%) |
Aug 20, 2021 | 10.46 | 10.75 | 10.41 | 10.75 | 6,569 | +0.32(+3.06%) |
Aug 19, 2021 | 10.50 | 10.50 | 10.41 | 10.43 | 6,158 | +0.02(+0.19%) |
Aug 18, 2021 | 10.43 | 11.00 | 10.41 | 10.41 | 31,771 | +0.00(+0.00%) |
Aug 17, 2021 | 10.45 | 10.47 | 10.41 | 10.41 | 10,317 | -0.01(-0.10%) |
Aug 16, 2021 | 10.51 | 10.51 | 10.42 | 10.42 | 2,568 | -0.09(-0.85%) |
Aug 13, 2021 | 10.70 | 10.70 | 10.50 | 10.51 | 1,483 | +0.06(+0.57%) |
Aug 12, 2021 | 10.60 | 10.90 | 10.21 | 10.45 | 22,238 | -0.31(-2.88%) |
Aug 11, 2021 | 10.28 | 10.76 | 10.16 | 10.76 | 16,305 | +0.48(+4.66%) |
Aug 10, 2021 | 10.60 | 10.60 | 10.06 | 10.28 | 22,506 | +0.18(+1.79%) |
Aug 09, 2021 | 10.18 | 10.74 | 9.940 | 10.10 | 36,917 | -0.31(-2.98%) |
Aug 06, 2021 | 10.24 | 10.93 | 10.03 | 10.41 | 49,192 | +0.40(+4.00%) |
Aug 05, 2021 | 10.00 | 10.96 | 9.900 | 10.01 | 74,821 | -0.06(-0.60%) |
Aug 04, 2021 | 10.23 | 10.30 | 10.07 | 10.07 | 5,420 | -0.23(-2.26%) |
Aug 03, 2021 | 10.30 | 10.31 | 10.25 | 10.30 | 2,065 | +0.02(+0.23%) |
Aug 02, 2021 | 10.46 | 10.46 | 10.28 | 10.28 | 3,456 | -0.08(-0.77%) |
Jul 30, 2021 | 10.49 | 10.60 | 10.30 | 10.36 | 3,335 | -0.01(-0.14%) |
Jul 29, 2021 | 10.31 | 10.53 | 10.31 | 10.37 | 3,075 | +0.03(+0.33%) |
Jul 28, 2021 | 10.16 | 10.34 | 10.16 | 10.34 | 888 | +0.16(+1.57%) |
Jul 27, 2021 | 10.32 | 10.74 | 10.15 | 10.18 | 24,923 | -0.14(-1.36%) |
Jul 26, 2021 | 10.55 | 10.72 | 10.21 | 10.32 | 58,649 | -0.35(-3.28%) |
Jul 23, 2021 | 10.54 | 10.74 | 10.35 | 10.67 | 20,295 | +0.17(+1.62%) |
Jul 22, 2021 | 10.45 | 10.50 | 10.45 | 10.50 | 709 | +0.24(+2.34%) |
Jul 21, 2021 | 10.90 | 11.33 | 10.20 | 10.26 | 71,568 | -0.17(-1.63%) |
Jul 20, 2021 | 10.30 | 10.70 | 10.30 | 10.43 | 7,141 | -0.03(-0.26%) |
Jul 19, 2021 | 10.30 | 10.70 | 10.22 | 10.46 | 4,763 | +0.24(+2.32%) |
Jul 16, 2021 | 10.37 | 10.53 | 10.22 | 10.22 | 6,331 | -0.22(-2.11%) |
Jul 15, 2021 | 10.44 | 10.44 | 10.36 | 10.44 | 4,328 | +0.04(+0.38%) |
Jul 14, 2021 | 10.51 | 10.59 | 10.40 | 10.40 | 7,494 | -0.12(-1.10%) |
Jul 13, 2021 | 10.26 | 10.54 | 10.26 | 10.52 | 9,405 | +0.32(+3.09%) |
Jul 12, 2021 | 10.19 | 10.30 | 10.19 | 10.20 | 5,020 | -0.10(-0.99%) |
Jul 09, 2021 | 10.25 | 10.31 | 10.20 | 10.30 | 9,915 | -0.01(-0.08%) |
Jul 08, 2021 | 10.33 | 10.49 | 10.20 | 10.31 | 4,604 | +0.11(+1.08%) |
Jul 07, 2021 | 10.28 | 10.36 | 10.20 | 10.20 | 2,339 | -0.40(-3.80%) |
Jul 06, 2021 | 10.45 | 10.61 | 10.26 | 10.60 | 1,700 | +0.30(+2.94%) |
Jul 02, 2021 | 10.29 | 10.73 | 10.28 | 10.30 | 37,098 | +0.01(+0.10%) |
Jul 01, 2021 | 10.50 | 10.50 | 10.29 | 10.29 | 1,114 | -0.12(-1.15%) |
Jun 30, 2021 | 10.50 | 10.68 | 10.40 | 10.41 | 3,196 | -0.09(-0.86%) |
Jun 29, 2021 | 10.48 | 10.72 | 10.36 | 10.50 | 6,755 | +0.02(+0.19%) |
Jun 28, 2021 | 10.44 | 10.48 | 10.20 | 10.48 | 20,659 | +0.28(+2.75%) |
Jun 25, 2021 | 10.40 | 10.50 | 10.20 | 10.20 | 21,000 | -0.27(-2.61%) |
Jun 24, 2021 | 10.54 | 10.54 | 10.46 | 10.47 | 3,845 | -0.20(-1.85%) |
Jun 23, 2021 | 10.56 | 10.67 | 10.41 | 10.67 | 4,323 | +0.25(+2.40%) |
Jun 22, 2021 | 10.47 | 10.70 | 10.40 | 10.42 | 4,502 | -0.28(-2.57%) |
Jun 21, 2021 | 10.68 | 10.75 | 10.54 | 10.70 | 3,627 | -0.19(-1.70%) |
Jun 18, 2021 | 10.88 | 10.88 | 10.60 | 10.88 | 1,484 | +0.08(+0.74%) |
Jun 17, 2021 | 10.79 | 10.80 | 10.60 | 10.80 | 9,119 | -0.12(-1.10%) |
Jun 16, 2021 | 10.89 | 10.92 | 10.65 | 10.92 | 7,617 | +0.25(+2.34%) |
Jun 15, 2021 | 10.65 | 10.68 | 10.64 | 10.67 | 1,230 | -0.11(-1.02%) |
Jun 14, 2021 | 10.90 | 10.90 | 10.51 | 10.78 | 2,814 | -0.12(-1.10%) |
Jun 11, 2021 | 10.95 | 11.28 | 10.54 | 10.90 | 161,643 | -0.32(-2.85%) |
Jun 10, 2021 | 10.86 | 11.22 | 10.86 | 11.22 | 5,734 | +0.26(+2.37%) |
Jun 08, 2021 | 10.96 | 10.96 | 10.96 | 169 | +0.16(+1.48%) | |
Jun 07, 2021 | 11.21 | 11.35 | 10.80 | 10.80 | 12,753 | -0.41(-3.66%) |
Jun 04, 2021 | 11.35 | 11.44 | 11.00 | 11.21 | 19,989 | -0.09(-0.80%) |
Jun 03, 2021 | 11.35 | 11.35 | 11.15 | 11.30 | 9,503 | +0.09(+0.79%) |
Jun 02, 2021 | 11.00 | 11.35 | 11.00 | 11.21 | 4,075 | -0.11(-1.01%) |