Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.20 | 10.22 | 10.18 | 10.20 | 46,633 | +0.01(+0.08%) |
Aug 30, 2021 | 10.21 | 10.26 | 10.20 | 10.20 | 30,089 | -0.02(-0.15%) |
Aug 27, 2021 | 10.17 | 10.31 | 10.17 | 10.21 | 64,371 | +0.01(+0.08%) |
Aug 26, 2021 | 10.22 | 10.24 | 10.20 | 10.20 | 39,587 | -0.05(-0.52%) |
Aug 25, 2021 | 10.29 | 10.32 | 10.23 | 10.26 | 56,107 | -0.05(-0.45%) |
Aug 24, 2021 | 10.36 | 10.43 | 10.23 | 10.30 | 45,535 | -0.02(-0.15%) |
Aug 23, 2021 | 10.37 | 10.43 | 10.30 | 10.32 | 32,377 | +0.00(+0.00%) |
Aug 20, 2021 | 10.32 | 10.41 | 10.30 | 10.32 | 14,637 | +0.03(+0.30%) |
Aug 19, 2021 | 10.33 | 10.45 | 10.24 | 10.29 | 44,188 | -0.12(-1.11%) |
Aug 18, 2021 | 10.36 | 10.45 | 10.31 | 10.40 | 48,404 | +0.06(+0.59%) |
Aug 17, 2021 | 10.43 | 10.47 | 10.27 | 10.34 | 76,086 | -0.06(-0.59%) |
Aug 16, 2021 | 10.41 | 10.47 | 10.38 | 10.40 | 140,153 | -0.01(-0.07%) |
Aug 13, 2021 | 10.41 | 10.43 | 10.39 | 10.41 | 13,888 | +0.05(+0.44%) |
Aug 12, 2021 | 10.42 | 10.46 | 10.29 | 10.37 | 40,603 | -0.05(-0.52%) |
Aug 11, 2021 | 10.35 | 10.42 | 10.30 | 10.42 | 57,721 | +0.12(+1.19%) |
Aug 10, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 29,959 | +0.07(+0.68%) |
Aug 09, 2021 | 10.23 | 10.27 | 10.19 | 10.23 | 31,452 | +0.03(+0.30%) |
Aug 06, 2021 | 10.22 | 10.28 | 10.17 | 10.20 | 44,411 | +0.01(+0.08%) |
Aug 05, 2021 | 10.21 | 10.24 | 10.16 | 10.19 | 65,295 | +0.02(+0.23%) |
Aug 04, 2021 | 10.29 | 10.32 | 10.16 | 10.17 | 59,681 | -0.09(-0.90%) |
Aug 03, 2021 | 10.31 | 10.32 | 10.23 | 10.26 | 44,587 | +0.02(+0.15%) |
Aug 02, 2021 | 10.33 | 10.34 | 10.17 | 10.24 | 98,642 | -0.01(-0.07%) |
Jul 30, 2021 | 10.32 | 10.33 | 10.19 | 10.25 | 27,526 | -0.09(-0.89%) |
Jul 29, 2021 | 10.27 | 10.34 | 10.17 | 10.34 | 49,442 | +0.13(+1.28%) |
Jul 28, 2021 | 10.29 | 10.30 | 10.18 | 10.21 | 52,191 | -0.05(-0.52%) |
Jul 27, 2021 | 10.19 | 10.30 | 10.19 | 10.27 | 31,070 | +0.09(+0.91%) |
Jul 26, 2021 | 10.19 | 10.23 | 10.17 | 10.17 | 45,976 | -0.07(-0.68%) |
Jul 23, 2021 | 10.23 | 10.30 | 10.21 | 10.24 | 64,379 | +0.08(+0.76%) |
Jul 22, 2021 | 10.25 | 10.31 | 10.17 | 10.17 | 70,093 | -0.09(-0.90%) |
Jul 21, 2021 | 10.32 | 10.36 | 10.25 | 10.26 | 22,500 | -0.01(-0.08%) |
Jul 20, 2021 | 10.17 | 10.33 | 10.17 | 10.27 | 49,563 | +0.07(+0.68%) |
Jul 19, 2021 | 10.42 | 10.42 | 10.17 | 10.20 | 76,573 | -0.32(-3.07%) |
Jul 16, 2021 | 10.60 | 10.60 | 10.47 | 10.52 | 63,603 | -0.05(-0.44%) |
Jul 15, 2021 | 10.59 | 10.62 | 10.54 | 10.57 | 50,645 | -0.04(-0.36%) |
Jul 14, 2021 | 10.57 | 10.62 | 10.53 | 10.60 | 124,903 | +0.10(+0.95%) |
Jul 13, 2021 | 10.50 | 10.53 | 10.47 | 10.50 | 98,228 | +0.03(+0.29%) |
Jul 12, 2021 | 10.53 | 10.53 | 10.47 | 10.47 | 83,714 | -0.06(-0.52%) |
Jul 09, 2021 | 10.45 | 10.53 | 10.37 | 10.53 | 76,104 | +0.08(+0.75%) |
Jul 08, 2021 | 10.37 | 10.45 | 10.28 | 10.45 | 80,299 | +0.10(+0.97%) |
Jul 07, 2021 | 10.42 | 10.43 | 10.32 | 10.35 | 57,625 | -0.01(-0.07%) |
Jul 06, 2021 | 10.39 | 10.39 | 10.33 | 10.36 | 104,106 | -0.02(-0.15%) |
Jul 02, 2021 | 10.40 | 10.40 | 10.34 | 10.37 | 122,648 | +0.09(+0.90%) |
Jul 01, 2021 | 10.27 | 10.35 | 10.22 | 10.28 | 103,827 | +0.08(+0.75%) |
Jun 30, 2021 | 10.20 | 10.29 | 10.15 | 10.20 | 195,018 | +0.05(+0.53%) |
Jun 29, 2021 | 10.33 | 10.33 | 10.13 | 10.15 | 186,096 | -0.17(-1.64%) |
Jun 28, 2021 | 10.07 | 10.32 | 9.958 | 10.32 | 306,289 | +0.38(+3.87%) |
Jun 25, 2021 | 9.942 | 9.942 | 9.870 | 9.935 | 67,163 | +0.03(+0.31%) |
Jun 24, 2021 | 9.881 | 9.996 | 9.835 | 9.904 | 74,732 | +0.08(+0.86%) |
Jun 23, 2021 | 9.827 | 9.865 | 9.804 | 9.819 | 58,620 | +0.02(+0.24%) |
Jun 22, 2021 | 9.712 | 9.812 | 9.662 | 9.796 | 48,684 | +0.11(+1.11%) |
Jun 21, 2021 | 9.612 | 9.689 | 9.612 | 9.689 | 156,263 | +0.11(+1.12%) |
Jun 18, 2021 | 9.696 | 9.722 | 9.558 | 9.581 | 44,898 | -0.15(-1.58%) |
Jun 17, 2021 | 9.750 | 9.771 | 9.673 | 9.735 | 39,284 | -0.05(-0.55%) |
Jun 16, 2021 | 9.935 | 9.981 | 9.781 | 9.788 | 49,492 | -0.14(-1.39%) |
Jun 15, 2021 | 9.965 | 10.10 | 9.892 | 9.927 | 52,348 | +0.01(+0.08%) |
Jun 14, 2021 | 9.973 | 9.996 | 9.919 | 9.919 | 45,913 | -0.02(-0.23%) |
Jun 11, 2021 | 10.00 | 10.07 | 9.919 | 9.942 | 64,113 | -0.05(-0.54%) |
Jun 10, 2021 | 9.935 | 10.10 | 9.927 | 9.996 | 85,200 | +0.13(+1.33%) |
Jun 09, 2021 | 9.828 | 9.933 | 9.816 | 9.865 | 63,256 | +0.11(+1.08%) |
Jun 08, 2021 | 9.738 | 9.790 | 9.723 | 9.760 | 80,512 | +0.06(+0.62%) |
Jun 07, 2021 | 9.738 | 9.796 | 9.621 | 9.700 | 128,599 | -0.08(-0.77%) |
Jun 04, 2021 | 9.768 | 9.805 | 9.715 | 9.775 | 90,989 | +0.01(+0.08%) |
Jun 03, 2021 | 9.730 | 9.783 | 9.685 | 9.768 | 76,006 | +0.02(+0.23%) |
Jun 02, 2021 | 9.768 | 9.790 | 9.723 | 9.745 | 58,654 | +0.00(+0.00%) |